Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.83 | 17.02 | 16.24 | 16.81 | 1,984,682 | -0.16(-0.95%) |
Jul 30, 2014 | 17.24 | 17.41 | 16.92 | 16.97 | 1,052,431 | -0.28(-1.61%) |
Jul 29, 2014 | 17.40 | 17.48 | 17.23 | 17.25 | 599,660 | -0.15(-0.88%) |
Jul 28, 2014 | 17.44 | 17.57 | 17.22 | 17.40 | 1,316,396 | -0.02(-0.10%) |
Jul 25, 2014 | 17.66 | 17.72 | 17.41 | 17.42 | 1,020,932 | -0.19(-1.07%) |
Jul 24, 2014 | 17.44 | 17.79 | 17.22 | 17.61 | 3,196,452 | +0.17(+0.98%) |
Jul 23, 2014 | 17.48 | 17.58 | 17.31 | 17.44 | 545,693 | -0.04(-0.26%) |
Jul 22, 2014 | 17.30 | 17.62 | 17.24 | 17.48 | 942,533 | +0.23(+1.35%) |
Jul 21, 2014 | 17.35 | 17.47 | 16.99 | 17.25 | 1,491,030 | -0.02(-0.10%) |
Jul 18, 2014 | 17.25 | 17.54 | 16.98 | 17.27 | 3,183,089 | +0.60(+3.60%) |
Jul 17, 2014 | 16.19 | 17.09 | 16.12 | 16.67 | 2,654,596 | +0.48(+2.99%) |
Jul 16, 2014 | 16.22 | 16.36 | 16.10 | 16.19 | 674,823 | +0.00(+0.00%) |
Jul 15, 2014 | 16.21 | 16.26 | 15.96 | 16.19 | 908,604 | -0.04(-0.28%) |
Jul 14, 2014 | 16.34 | 16.44 | 16.05 | 16.23 | 883,930 | -0.13(-0.77%) |
Jul 11, 2014 | 16.54 | 16.54 | 16.35 | 16.36 | 1,405,957 | -0.19(-1.14%) |
Jul 10, 2014 | 16.36 | 16.80 | 16.19 | 16.54 | 1,340,186 | +0.01(+0.05%) |
Jul 09, 2014 | 16.56 | 16.60 | 16.36 | 16.53 | 822,532 | -0.03(-0.16%) |
Jul 08, 2014 | 16.49 | 16.70 | 16.26 | 16.56 | 973,212 | +0.07(+0.43%) |
Jul 07, 2014 | 16.36 | 16.58 | 16.31 | 16.49 | 815,105 | +0.10(+0.60%) |
Jul 03, 2014 | 16.39 | 16.39 | 16.39 | 0 | +0.12(+0.72%) | |
Jul 02, 2014 | 16.19 | 16.67 | 16.13 | 16.27 | 1,683,442 | +0.13(+0.83%) |
Jul 01, 2014 | 16.56 | 16.71 | 16.10 | 16.14 | 1,536,523 | -0.44(-2.65%) |
Jun 30, 2014 | 16.94 | 16.99 | 16.45 | 16.58 | 1,325,152 | -0.30(-1.75%) |
Jun 27, 2014 | 16.63 | 17.14 | 16.53 | 16.88 | 2,402,776 | +0.15(+0.91%) |
Jun 26, 2014 | 15.74 | 16.84 | 15.71 | 16.72 | 2,080,642 | +0.97(+6.14%) |
Jun 25, 2014 | 15.46 | 15.82 | 15.35 | 15.75 | 533,216 | +0.27(+1.74%) |
Jun 24, 2014 | 15.44 | 15.66 | 15.40 | 15.49 | 686,788 | -0.01(-0.06%) |
Jun 23, 2014 | 15.31 | 15.62 | 15.07 | 15.49 | 1,267,037 | +0.23(+1.53%) |
Jun 20, 2014 | 15.40 | 15.48 | 15.11 | 15.26 | 2,283,213 | -0.26(-1.67%) |
Jun 19, 2014 | 15.67 | 15.75 | 15.41 | 15.52 | 954,489 | -0.14(-0.92%) |
Jun 18, 2014 | 15.58 | 15.90 | 15.47 | 15.67 | 726,355 | +0.05(+0.34%) |
Jun 17, 2014 | 15.75 | 15.75 | 15.47 | 15.61 | 793,845 | -0.18(-1.14%) |
Jun 16, 2014 | 15.92 | 15.97 | 15.47 | 15.79 | 830,998 | -0.08(-0.51%) |
Jun 13, 2014 | 15.67 | 15.94 | 15.56 | 15.87 | 651,311 | +0.27(+1.72%) |
Jun 12, 2014 | 15.41 | 15.61 | 15.37 | 15.60 | 560,825 | +0.23(+1.52%) |
Jun 11, 2014 | 15.19 | 15.41 | 14.93 | 15.37 | 1,216,912 | +0.13(+0.82%) |
Jun 10, 2014 | 15.32 | 15.34 | 15.05 | 15.24 | 1,118,521 | -0.18(-1.16%) |
Jun 06, 2014 | 15.63 | 15.73 | 15.34 | 15.42 | 856,355 | -0.22(-1.38%) |
Jun 05, 2014 | 15.55 | 15.72 | 15.46 | 15.64 | 1,282,978 | +0.05(+0.35%) |
Jun 04, 2014 | 15.79 | 16.00 | 15.52 | 15.58 | 1,139,372 | -0.18(-1.14%) |
Jun 03, 2014 | 15.73 | 15.97 | 15.61 | 15.76 | 927,653 | -0.02(-0.11%) |
Jun 02, 2014 | 15.66 | 16.23 | 15.66 | 15.78 | 1,390,489 | +0.11(+0.69%) |
May 30, 2014 | 15.58 | 15.69 | 15.34 | 15.67 | 615,134 | +0.12(+0.75%) |
May 29, 2014 | 15.54 | 15.70 | 15.39 | 15.56 | 775,680 | +0.01(+0.06%) |
May 28, 2014 | 15.61 | 15.65 | 15.26 | 15.55 | 1,023,460 | -0.02(-0.11%) |
May 27, 2014 | 15.86 | 15.95 | 15.43 | 15.57 | 1,182,543 | -0.24(-1.53%) |
May 23, 2014 | 15.81 | 15.81 | 15.81 | 0 | -0.50(-3.05%) | |
May 22, 2014 | 15.63 | 16.37 | 15.58 | 16.31 | 5,524,572 | +0.66(+4.21%) |
May 21, 2014 | 14.82 | 15.68 | 14.79 | 15.65 | 3,900,253 | +0.86(+5.82%) |
May 20, 2014 | 14.01 | 14.83 | 13.90 | 14.79 | 1,891,761 | +0.74(+5.30%) |
May 19, 2014 | 14.02 | 14.24 | 13.95 | 14.04 | 684,641 | -0.04(-0.25%) |
May 16, 2014 | 14.17 | 14.18 | 14.03 | 14.08 | 518,691 | -0.09(-0.63%) |
May 15, 2014 | 14.21 | 14.23 | 14.00 | 14.17 | 571,913 | -0.10(-0.69%) |
May 14, 2014 | 14.29 | 14.37 | 14.16 | 14.27 | 843,760 | -0.04(-0.25%) |
May 13, 2014 | 14.29 | 14.35 | 14.17 | 14.30 | 655,694 | -0.04(-0.25%) |
May 12, 2014 | 14.27 | 14.40 | 14.16 | 14.34 | 853,915 | +0.07(+0.50%) |
May 09, 2014 | 14.06 | 14.29 | 14.00 | 14.27 | 701,817 | +0.27(+1.92%) |
May 08, 2014 | 14.16 | 14.20 | 13.94 | 14.00 | 1,067,590 | -0.14(-1.01%) |
May 07, 2014 | 14.37 | 14.42 | 14.10 | 14.14 | 2,076,322 | -0.13(-0.94%) |
May 06, 2014 | 14.37 | 14.55 | 14.20 | 14.28 | 894,847 | -0.15(-1.06%) |
May 05, 2014 | 14.14 | 14.84 | 14.05 | 14.43 | 14,327,834 | +0.30(+2.14%) |
May 02, 2014 | 14.21 | 14.31 | 14.11 | 14.13 | 1,469,018 | -0.10(-0.69%) |