Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.35 | 16.37 | 15.50 | 15.55 | 293,915 | -1.20(-7.15%) |
Jul 30, 2014 | 16.95 | 16.95 | 16.48 | 16.74 | 158,414 | -0.05(-0.30%) |
Jul 29, 2014 | 16.95 | 17.10 | 16.76 | 16.79 | 107,869 | -0.06(-0.35%) |
Jul 28, 2014 | 16.82 | 16.96 | 16.53 | 16.85 | 142,093 | +0.09(+0.55%) |
Jul 25, 2014 | 16.63 | 16.85 | 16.54 | 16.76 | 217,624 | +0.01(+0.05%) |
Jul 24, 2014 | 16.96 | 16.97 | 16.65 | 16.75 | 99,662 | -0.07(-0.44%) |
Jul 23, 2014 | 17.18 | 17.31 | 16.78 | 16.83 | 226,142 | -0.37(-2.17%) |
Jul 22, 2014 | 17.08 | 17.42 | 17.03 | 17.20 | 237,403 | +0.24(+1.42%) |
Jul 21, 2014 | 17.14 | 17.22 | 16.74 | 16.96 | 168,441 | -0.21(-1.21%) |
Jul 18, 2014 | 16.69 | 17.22 | 16.68 | 17.17 | 226,883 | +0.43(+2.58%) |
Jul 17, 2014 | 16.84 | 16.93 | 16.60 | 16.73 | 129,999 | -0.13(-0.79%) |
Jul 16, 2014 | 17.20 | 17.24 | 16.73 | 16.87 | 159,259 | -0.22(-1.31%) |
Jul 15, 2014 | 17.25 | 17.26 | 17.03 | 17.09 | 120,280 | -0.21(-1.20%) |
Jul 14, 2014 | 17.23 | 17.42 | 17.13 | 17.30 | 147,745 | +0.21(+1.22%) |
Jul 11, 2014 | 16.98 | 17.11 | 16.97 | 17.09 | 67,506 | +0.06(+0.34%) |
Jul 10, 2014 | 16.63 | 17.12 | 16.63 | 17.03 | 166,076 | +0.02(+0.10%) |
Jul 09, 2014 | 17.17 | 17.18 | 16.98 | 17.02 | 111,717 | -0.03(-0.15%) |
Jul 08, 2014 | 17.08 | 17.13 | 16.89 | 17.04 | 151,039 | -0.02(-0.10%) |
Jul 07, 2014 | 17.29 | 17.29 | 17.03 | 17.06 | 77,185 | -0.27(-1.53%) |
Jul 03, 2014 | 17.32 | 17.32 | 17.32 | 17.32 | 34,901 | +0.04(+0.24%) |
Jul 02, 2014 | 17.03 | 17.41 | 17.03 | 17.28 | 125,052 | +0.18(+1.07%) |
Jul 01, 2014 | 16.98 | 17.33 | 16.98 | 17.10 | 200,114 | +0.12(+0.68%) |
Jun 30, 2014 | 17.09 | 17.10 | 16.89 | 16.98 | 117,295 | -0.09(-0.53%) |
Jun 27, 2014 | 16.69 | 17.08 | 16.66 | 17.07 | 162,703 | +0.28(+1.67%) |
Jun 26, 2014 | 16.71 | 16.84 | 16.46 | 16.79 | 126,833 | +0.16(+0.94%) |
Jun 25, 2014 | 16.18 | 16.68 | 16.14 | 16.64 | 171,416 | +0.35(+2.12%) |
Jun 24, 2014 | 16.66 | 16.77 | 16.28 | 16.29 | 285,277 | -0.35(-2.08%) |
Jun 23, 2014 | 16.77 | 16.78 | 16.53 | 16.64 | 119,064 | -0.07(-0.39%) |
Jun 20, 2014 | 16.72 | 16.76 | 16.47 | 16.70 | 337,832 | +0.02(+0.10%) |
Jun 19, 2014 | 16.81 | 16.90 | 16.58 | 16.69 | 91,892 | -0.02(-0.15%) |
Jun 18, 2014 | 16.65 | 16.81 | 16.55 | 16.71 | 142,714 | +0.07(+0.45%) |
Jun 17, 2014 | 16.33 | 16.70 | 16.28 | 16.64 | 106,645 | +0.25(+1.51%) |
Jun 16, 2014 | 16.35 | 16.45 | 16.22 | 16.39 | 92,162 | +0.07(+0.40%) |
Jun 13, 2014 | 16.43 | 16.45 | 16.23 | 16.32 | 110,304 | -0.01(-0.05%) |
Jun 12, 2014 | 16.32 | 16.40 | 16.20 | 16.33 | 144,680 | -0.08(-0.50%) |
Jun 11, 2014 | 16.64 | 16.64 | 16.29 | 16.42 | 181,683 | -0.26(-1.58%) |
Jun 10, 2014 | 16.91 | 16.94 | 16.60 | 16.68 | 171,110 | -0.19(-1.12%) |
Jun 06, 2014 | 16.72 | 16.89 | 16.69 | 16.87 | 112,787 | +0.27(+1.64%) |
Jun 05, 2014 | 16.14 | 16.60 | 16.06 | 16.60 | 149,953 | +0.46(+2.86%) |
Jun 04, 2014 | 16.04 | 16.17 | 16.00 | 16.14 | 129,703 | -0.02(-0.10%) |
Jun 03, 2014 | 16.05 | 16.34 | 16.01 | 16.15 | 136,505 | -0.03(-0.20%) |
Jun 02, 2014 | 16.39 | 16.42 | 16.11 | 16.18 | 122,524 | -0.21(-1.26%) |
May 30, 2014 | 16.46 | 16.51 | 16.37 | 16.39 | 170,125 | -0.03(-0.20%) |
May 29, 2014 | 16.47 | 16.47 | 16.32 | 16.42 | 89,301 | +0.01(+0.05%) |
May 28, 2014 | 16.57 | 16.62 | 16.38 | 16.42 | 87,723 | -0.21(-1.29%) |
May 27, 2014 | 16.74 | 16.74 | 16.54 | 16.63 | 98,298 | +0.02(+0.15%) |
May 23, 2014 | 16.56 | 16.60 | 16.60 | 16.60 | 258,238 | +0.06(+0.35%) |
May 22, 2014 | 16.36 | 16.69 | 16.32 | 16.55 | 98,145 | +0.24(+1.46%) |
May 21, 2014 | 16.20 | 16.36 | 16.09 | 16.31 | 135,407 | +0.23(+1.43%) |
May 20, 2014 | 16.39 | 16.39 | 16.01 | 16.08 | 320,056 | -0.30(-1.86%) |
May 19, 2014 | 16.01 | 16.62 | 16.01 | 16.38 | 320,852 | +0.24(+1.48%) |
May 16, 2014 | 15.92 | 16.17 | 15.80 | 16.14 | 146,697 | +0.19(+1.19%) |
May 15, 2014 | 16.03 | 16.13 | 15.94 | 15.95 | 164,171 | -0.18(-1.12%) |
May 14, 2014 | 16.18 | 16.19 | 16.00 | 16.14 | 225,465 | -0.07(-0.46%) |
May 13, 2014 | 16.57 | 16.57 | 16.19 | 16.21 | 124,850 | -0.31(-1.89%) |
May 12, 2014 | 16.26 | 16.64 | 16.17 | 16.52 | 143,199 | +0.35(+2.19%) |
May 09, 2014 | 15.81 | 16.20 | 15.77 | 16.17 | 237,754 | +0.54(+3.42%) |
May 08, 2014 | 15.88 | 16.00 | 15.58 | 15.63 | 168,384 | -0.21(-1.35%) |
May 07, 2014 | 15.85 | 16.06 | 15.50 | 15.85 | 239,018 | +0.20(+1.26%) |
May 06, 2014 | 15.88 | 15.95 | 15.64 | 15.65 | 195,536 | -0.36(-2.26%) |
May 05, 2014 | 16.54 | 16.65 | 16.00 | 16.01 | 266,394 | -0.66(-3.95%) |
May 02, 2014 | 17.33 | 17.33 | 16.65 | 16.67 | 139,000 | -0.54(-3.16%) |