Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.54 | 16.59 | 16.32 | 16.38 | 131,367 | -0.43(-2.58%) |
Jul 30, 2014 | 17.05 | 17.05 | 16.77 | 16.81 | 60,841 | -0.09(-0.56%) |
Jul 29, 2014 | 16.75 | 17.13 | 16.66 | 16.91 | 87,241 | +0.11(+0.67%) |
Jul 28, 2014 | 16.68 | 16.96 | 16.42 | 16.80 | 108,296 | +0.08(+0.51%) |
Jul 25, 2014 | 16.71 | 16.90 | 16.62 | 16.71 | 68,169 | -0.22(-1.28%) |
Jul 24, 2014 | 16.90 | 17.02 | 16.84 | 16.93 | 56,391 | +0.02(+0.11%) |
Jul 23, 2014 | 17.10 | 17.13 | 16.76 | 16.91 | 42,360 | -0.20(-1.16%) |
Jul 22, 2014 | 17.19 | 17.20 | 17.02 | 17.11 | 49,792 | +0.08(+0.50%) |
Jul 21, 2014 | 17.03 | 17.14 | 16.88 | 17.02 | 42,313 | -0.15(-0.88%) |
Jul 18, 2014 | 16.82 | 17.27 | 16.79 | 17.17 | 74,161 | +0.33(+1.96%) |
Jul 17, 2014 | 17.09 | 17.12 | 16.79 | 16.84 | 83,758 | -0.35(-2.03%) |
Jul 16, 2014 | 17.33 | 17.38 | 17.09 | 17.19 | 70,800 | +0.01(+0.06%) |
Jul 15, 2014 | 17.27 | 17.34 | 17.13 | 17.18 | 68,886 | -0.14(-0.82%) |
Jul 14, 2014 | 17.47 | 17.48 | 17.26 | 17.32 | 48,764 | +0.05(+0.27%) |
Jul 11, 2014 | 17.20 | 17.32 | 17.16 | 17.28 | 69,053 | +0.01(+0.05%) |
Jul 10, 2014 | 17.06 | 17.36 | 17.06 | 17.27 | 81,215 | -0.19(-1.08%) |
Jul 09, 2014 | 17.50 | 17.60 | 17.39 | 17.46 | 204,866 | +0.06(+0.32%) |
Jul 08, 2014 | 17.77 | 17.77 | 17.17 | 17.40 | 335,606 | -0.37(-2.07%) |
Jul 07, 2014 | 17.86 | 17.86 | 17.62 | 17.77 | 94,912 | -0.22(-1.20%) |
Jul 03, 2014 | 17.72 | 17.98 | 17.98 | 17.98 | 55,095 | +0.08(+0.47%) |
Jul 02, 2014 | 17.84 | 17.95 | 17.64 | 17.90 | 75,545 | -0.01(-0.05%) |
Jul 01, 2014 | 17.68 | 18.15 | 17.48 | 17.91 | 106,110 | +0.29(+1.66%) |
Jun 30, 2014 | 17.37 | 17.64 | 17.26 | 17.62 | 112,722 | +0.16(+0.92%) |
Jun 27, 2014 | 17.13 | 17.46 | 17.13 | 17.46 | 164,928 | +0.17(+0.98%) |
Jun 26, 2014 | 17.41 | 17.41 | 17.07 | 17.29 | 29,992 | -0.08(-0.49%) |
Jun 25, 2014 | 16.77 | 17.39 | 16.60 | 17.37 | 77,650 | +0.44(+2.62%) |
Jun 24, 2014 | 16.91 | 17.22 | 16.87 | 16.93 | 78,845 | -0.06(-0.33%) |
Jun 23, 2014 | 17.13 | 17.13 | 16.89 | 16.98 | 64,612 | -0.19(-1.09%) |
Jun 20, 2014 | 16.97 | 17.25 | 16.90 | 17.17 | 159,450 | +0.29(+1.73%) |
Jun 19, 2014 | 17.09 | 17.10 | 16.82 | 16.88 | 61,798 | -0.13(-0.77%) |
Jun 18, 2014 | 17.04 | 17.06 | 16.85 | 17.01 | 44,757 | -0.07(-0.39%) |
Jun 17, 2014 | 16.82 | 17.11 | 16.82 | 17.08 | 84,861 | +0.23(+1.34%) |
Jun 16, 2014 | 17.04 | 17.11 | 16.77 | 16.85 | 52,856 | -0.26(-1.54%) |
Jun 13, 2014 | 17.21 | 17.22 | 16.91 | 17.12 | 37,706 | +0.01(+0.05%) |
Jun 12, 2014 | 17.24 | 17.24 | 16.96 | 17.11 | 44,283 | -0.22(-1.25%) |
Jun 11, 2014 | 17.42 | 17.48 | 17.15 | 17.32 | 45,446 | -0.23(-1.34%) |
Jun 10, 2014 | 17.32 | 17.57 | 17.32 | 17.56 | 37,568 | +0.55(+3.20%) |
Jun 06, 2014 | 16.68 | 17.06 | 16.67 | 17.01 | 60,124 | +0.34(+2.03%) |
Jun 05, 2014 | 15.93 | 16.68 | 15.93 | 16.67 | 76,096 | +0.72(+4.54%) |
Jun 04, 2014 | 15.83 | 15.99 | 15.77 | 15.95 | 71,977 | +0.04(+0.24%) |
Jun 03, 2014 | 15.97 | 16.03 | 15.78 | 15.91 | 167,088 | -0.09(-0.59%) |
Jun 02, 2014 | 16.32 | 16.32 | 15.75 | 16.01 | 120,464 | -0.45(-2.74%) |
May 30, 2014 | 16.54 | 16.56 | 16.35 | 16.46 | 104,911 | -0.03(-0.17%) |
May 29, 2014 | 16.54 | 16.54 | 16.34 | 16.49 | 64,639 | -0.08(-0.45%) |
May 28, 2014 | 16.65 | 16.66 | 16.36 | 16.56 | 85,911 | -0.19(-1.12%) |
May 27, 2014 | 16.43 | 16.89 | 16.23 | 16.75 | 66,363 | +0.39(+2.41%) |
May 23, 2014 | 16.04 | 16.35 | 16.35 | 16.35 | 42,025 | +0.40(+2.53%) |
May 22, 2014 | 15.94 | 16.14 | 15.92 | 15.95 | 18,025 | -0.01(-0.06%) |
May 21, 2014 | 15.79 | 16.14 | 15.67 | 15.96 | 82,874 | +0.20(+1.25%) |
May 20, 2014 | 15.94 | 15.94 | 15.54 | 15.76 | 148,714 | -0.26(-1.64%) |
May 19, 2014 | 15.79 | 16.16 | 15.60 | 16.03 | 40,847 | +0.23(+1.43%) |
May 16, 2014 | 15.59 | 15.81 | 15.51 | 15.80 | 67,517 | +0.20(+1.27%) |
May 15, 2014 | 15.76 | 15.87 | 15.31 | 15.60 | 107,553 | -0.27(-1.72%) |
May 14, 2014 | 16.67 | 16.69 | 15.83 | 15.88 | 78,715 | -0.79(-4.74%) |
May 13, 2014 | 17.03 | 17.03 | 16.62 | 16.66 | 57,724 | -0.41(-2.42%) |
May 12, 2014 | 16.33 | 17.26 | 16.21 | 17.08 | 93,271 | +0.80(+4.91%) |
May 09, 2014 | 15.83 | 16.29 | 15.81 | 16.28 | 104,159 | +0.34(+2.12%) |
May 08, 2014 | 16.25 | 16.53 | 15.85 | 15.94 | 72,050 | -0.28(-1.74%) |
May 07, 2014 | 16.61 | 16.61 | 15.88 | 16.22 | 108,073 | -0.41(-2.49%) |
May 06, 2014 | 17.08 | 17.08 | 16.59 | 16.64 | 94,318 | -0.55(-3.23%) |
May 05, 2014 | 16.84 | 17.29 | 16.64 | 17.19 | 88,043 | +0.19(+1.11%) |
May 02, 2014 | 16.92 | 17.40 | 16.92 | 17.00 | 148,841 | +0.08(+0.50%) |