Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.21 | 17.21 | 16.56 | 16.70 | 976,263 | -0.73(-4.16%) |
Jul 30, 2014 | 17.52 | 17.66 | 17.01 | 17.43 | 1,556,135 | +0.73(+4.35%) |
Jul 29, 2014 | 16.83 | 16.98 | 16.46 | 16.70 | 640,942 | -0.03(-0.15%) |
Jul 28, 2014 | 17.42 | 17.54 | 16.66 | 16.73 | 840,854 | -0.49(-2.83%) |
Jul 25, 2014 | 16.88 | 17.44 | 16.61 | 17.21 | 1,055,880 | +0.44(+2.65%) |
Jul 24, 2014 | 16.82 | 16.88 | 16.69 | 16.77 | 601,379 | +0.27(+1.66%) |
Jul 23, 2014 | 16.76 | 16.83 | 16.41 | 16.50 | 653,285 | -0.16(-0.97%) |
Jul 22, 2014 | 16.48 | 16.97 | 16.40 | 16.66 | 1,006,341 | +0.30(+1.83%) |
Jul 21, 2014 | 16.15 | 16.46 | 16.07 | 16.36 | 670,798 | +0.10(+0.63%) |
Jul 18, 2014 | 16.15 | 16.39 | 16.10 | 16.26 | 605,836 | +0.11(+0.69%) |
Jul 17, 2014 | 16.22 | 16.48 | 16.10 | 16.15 | 706,990 | -0.10(-0.63%) |
Jul 16, 2014 | 16.36 | 16.48 | 16.22 | 16.25 | 668,817 | -0.06(-0.37%) |
Jul 15, 2014 | 16.44 | 16.61 | 16.22 | 16.31 | 715,205 | -0.13(-0.78%) |
Jul 14, 2014 | 16.74 | 16.82 | 16.32 | 16.44 | 826,489 | -0.04(-0.26%) |
Jul 11, 2014 | 16.50 | 16.69 | 16.29 | 16.48 | 638,477 | +0.02(+0.10%) |
Jul 10, 2014 | 16.21 | 16.66 | 16.01 | 16.46 | 1,159,624 | -0.23(-1.38%) |
Jul 09, 2014 | 16.21 | 16.90 | 16.21 | 16.69 | 1,205,140 | +0.52(+3.22%) |
Jul 08, 2014 | 16.98 | 17.29 | 15.95 | 16.17 | 2,039,524 | -0.84(-4.92%) |
Jul 07, 2014 | 17.88 | 17.89 | 16.99 | 17.01 | 1,703,218 | -0.96(-5.32%) |
Jul 03, 2014 | 18.60 | 17.97 | 17.97 | 17.97 | 1,126,049 | -0.82(-4.36%) |
Jul 02, 2014 | 18.67 | 19.19 | 18.44 | 18.79 | 2,686,005 | +0.54(+2.95%) |
Jul 01, 2014 | 17.62 | 18.51 | 17.44 | 18.25 | 2,294,460 | +0.76(+4.35%) |
Jun 30, 2014 | 17.76 | 17.86 | 17.32 | 17.49 | 698,067 | -0.14(-0.78%) |
Jun 27, 2014 | 17.48 | 17.73 | 17.48 | 17.62 | 534,479 | +0.15(+0.83%) |
Jun 26, 2014 | 17.37 | 17.70 | 17.19 | 17.48 | 822,029 | +0.11(+0.64%) |
Jun 25, 2014 | 16.83 | 17.50 | 16.83 | 17.37 | 917,795 | +0.40(+2.37%) |
Jun 24, 2014 | 16.72 | 17.50 | 16.53 | 16.97 | 1,774,499 | +0.33(+2.00%) |
Jun 23, 2014 | 16.97 | 17.03 | 16.37 | 16.63 | 1,262,465 | -0.34(-2.01%) |
Jun 20, 2014 | 17.38 | 17.56 | 16.69 | 16.97 | 1,316,989 | -0.20(-1.19%) |
Jun 19, 2014 | 18.13 | 18.17 | 17.12 | 17.18 | 1,521,233 | -0.95(-5.23%) |
Jun 18, 2014 | 18.01 | 18.66 | 17.96 | 18.13 | 2,205,961 | +0.37(+2.07%) |
Jun 17, 2014 | 16.78 | 17.95 | 16.66 | 17.76 | 4,629,714 | +1.27(+7.72%) |
Jun 16, 2014 | 16.38 | 16.92 | 16.18 | 16.49 | 1,126,585 | +0.09(+0.52%) |
Jun 13, 2014 | 16.64 | 16.82 | 16.08 | 16.40 | 1,486,999 | +0.23(+1.43%) |
Jun 12, 2014 | 16.53 | 17.59 | 16.05 | 16.17 | 3,496,678 | -0.23(-1.41%) |
Jun 11, 2014 | 16.21 | 16.82 | 16.14 | 16.40 | 1,243,666 | +0.26(+1.59%) |
Jun 10, 2014 | 16.22 | 16.48 | 16.05 | 16.15 | 3,090,609 | +0.32(+2.00%) |
Jun 06, 2014 | 16.33 | 16.52 | 15.81 | 15.83 | 641,425 | -0.36(-2.22%) |
Jun 05, 2014 | 16.30 | 16.42 | 15.95 | 16.19 | 957,297 | +0.15(+0.96%) |
Jun 04, 2014 | 15.48 | 16.35 | 15.45 | 16.04 | 1,052,575 | +0.39(+2.51%) |
Jun 03, 2014 | 15.63 | 15.78 | 15.42 | 15.64 | 443,988 | -0.03(-0.16%) |
Jun 02, 2014 | 15.85 | 15.89 | 15.43 | 15.67 | 514,978 | -0.15(-0.92%) |
May 30, 2014 | 16.50 | 16.55 | 15.71 | 15.81 | 1,136,884 | -0.54(-3.29%) |
May 29, 2014 | 15.87 | 16.64 | 15.75 | 16.35 | 2,267,626 | +0.67(+4.25%) |
May 28, 2014 | 15.62 | 16.10 | 15.29 | 15.68 | 1,925,184 | +0.36(+2.33%) |
May 27, 2014 | 15.76 | 15.76 | 15.26 | 15.33 | 1,201,236 | -0.10(-0.66%) |
May 23, 2014 | 15.50 | 15.43 | 15.43 | 15.43 | 1,215,407 | -0.23(-1.47%) |
May 22, 2014 | 16.00 | 16.05 | 15.22 | 15.66 | 3,959,470 | -1.63(-9.44%) |
May 21, 2014 | 16.23 | 17.29 | 16.22 | 17.29 | 1,634,735 | +1.01(+6.19%) |
May 20, 2014 | 16.16 | 16.51 | 15.80 | 16.28 | 1,109,075 | -0.41(-2.46%) |
May 19, 2014 | 16.91 | 17.06 | 16.57 | 16.69 | 757,822 | -0.17(-1.01%) |
May 16, 2014 | 16.86 | 17.23 | 16.46 | 16.86 | 1,112,211 | +0.03(+0.15%) |
May 15, 2014 | 16.65 | 16.97 | 15.97 | 16.84 | 989,768 | +0.15(+0.87%) |
May 14, 2014 | 17.21 | 17.25 | 16.65 | 16.69 | 1,193,032 | -0.44(-2.54%) |
May 13, 2014 | 16.97 | 17.29 | 16.68 | 17.13 | 2,763,958 | +0.46(+2.77%) |
May 12, 2014 | 15.56 | 16.78 | 15.56 | 16.67 | 2,490,717 | +1.42(+9.29%) |
May 09, 2014 | 15.51 | 15.51 | 14.84 | 15.25 | 1,163,310 | -0.09(-0.61%) |
May 08, 2014 | 15.33 | 15.63 | 15.11 | 15.34 | 1,706,530 | +0.36(+2.39%) |
May 07, 2014 | 16.05 | 16.13 | 14.95 | 14.99 | 2,649,993 | -0.87(-5.49%) |
May 06, 2014 | 17.12 | 17.16 | 15.61 | 15.86 | 2,026,878 | -1.01(-5.97%) |
May 05, 2014 | 16.71 | 17.25 | 16.33 | 16.86 | 1,289,513 | -0.24(-1.40%) |
May 02, 2014 | 17.56 | 17.56 | 16.97 | 17.10 | 1,349,843 | -0.16(-0.94%) |