Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.31 | 16.38 | 16.16 | 16.30 | 1,128,562 | -0.03(-0.17%) |
Jul 30, 2014 | 16.35 | 16.41 | 16.27 | 16.32 | 1,736,872 | -0.01(-0.06%) |
Jul 29, 2014 | 16.42 | 16.51 | 16.29 | 16.33 | 778,267 | -0.06(-0.40%) |
Jul 28, 2014 | 16.67 | 16.68 | 16.40 | 16.40 | 962,967 | -0.25(-1.50%) |
Jul 25, 2014 | 16.79 | 16.84 | 16.63 | 16.65 | 675,520 | -0.24(-1.43%) |
Jul 24, 2014 | 16.90 | 17.06 | 16.82 | 16.89 | 883,758 | +0.00(+0.00%) |
Jul 23, 2014 | 16.60 | 16.94 | 16.60 | 16.89 | 579,828 | -0.03(-0.16%) |
Jul 22, 2014 | 16.81 | 16.94 | 16.78 | 16.92 | 907,592 | +0.20(+1.22%) |
Jul 21, 2014 | 16.65 | 16.81 | 16.53 | 16.71 | 1,023,674 | +0.01(+0.06%) |
Jul 18, 2014 | 16.64 | 16.82 | 16.58 | 16.70 | 879,254 | +0.06(+0.33%) |
Jul 17, 2014 | 16.74 | 16.87 | 16.62 | 16.65 | 981,648 | -0.11(-0.66%) |
Jul 16, 2014 | 16.77 | 16.81 | 16.59 | 16.76 | 501,007 | +0.05(+0.28%) |
Jul 15, 2014 | 16.79 | 16.83 | 16.61 | 16.71 | 767,718 | -0.06(-0.39%) |
Jul 14, 2014 | 16.68 | 16.84 | 16.66 | 16.78 | 486,855 | +0.11(+0.67%) |
Jul 11, 2014 | 16.67 | 16.70 | 16.60 | 16.67 | 475,308 | +0.00(+0.00%) |
Jul 10, 2014 | 16.56 | 16.71 | 16.48 | 16.67 | 808,627 | -0.05(-0.28%) |
Jul 09, 2014 | 16.73 | 16.81 | 16.62 | 16.71 | 727,707 | +0.00(+0.00%) |
Jul 08, 2014 | 16.62 | 16.80 | 16.55 | 16.71 | 1,025,068 | +0.09(+0.56%) |
Jul 07, 2014 | 16.63 | 16.69 | 16.54 | 16.62 | 1,026,837 | -0.09(-0.55%) |
Jul 03, 2014 | 16.65 | 16.71 | 16.71 | 16.71 | 1,485,988 | +0.12(+0.73%) |
Jul 02, 2014 | 16.59 | 16.75 | 16.50 | 16.59 | 1,093,151 | +0.06(+0.39%) |
Jul 01, 2014 | 16.31 | 16.59 | 16.31 | 16.53 | 760,924 | +0.30(+1.83%) |
Jun 30, 2014 | 16.11 | 16.29 | 16.06 | 16.23 | 868,532 | +0.13(+0.80%) |
Jun 27, 2014 | 15.93 | 16.18 | 15.85 | 16.10 | 2,543,151 | +0.15(+0.93%) |
Jun 26, 2014 | 15.94 | 15.98 | 15.90 | 15.95 | 367,286 | +0.00(+0.00%) |
Jun 25, 2014 | 15.91 | 15.99 | 15.90 | 15.95 | 572,548 | -0.01(-0.06%) |
Jun 24, 2014 | 15.98 | 16.08 | 15.93 | 15.96 | 542,274 | -0.06(-0.40%) |
Jun 23, 2014 | 16.06 | 16.11 | 15.96 | 16.03 | 653,179 | +0.01(+0.06%) |
Jun 20, 2014 | 15.84 | 16.02 | 15.81 | 16.02 | 2,448,566 | +0.18(+1.11%) |
Jun 19, 2014 | 16.06 | 16.11 | 15.76 | 15.84 | 696,829 | -0.19(-1.16%) |
Jun 18, 2014 | 15.90 | 16.08 | 15.90 | 16.03 | 589,970 | +0.04(+0.23%) |
Jun 17, 2014 | 15.97 | 16.06 | 15.88 | 15.99 | 531,163 | +0.05(+0.29%) |
Jun 16, 2014 | 15.78 | 15.97 | 15.78 | 15.94 | 652,808 | +0.18(+1.12%) |
Jun 13, 2014 | 15.83 | 15.90 | 15.63 | 15.77 | 643,068 | -0.04(-0.23%) |
Jun 12, 2014 | 15.82 | 15.93 | 15.74 | 15.81 | 629,849 | -0.07(-0.47%) |
Jun 11, 2014 | 15.67 | 15.95 | 15.64 | 15.88 | 605,270 | +0.17(+1.06%) |
Jun 10, 2014 | 15.80 | 15.89 | 15.67 | 15.71 | 857,488 | -0.01(-0.06%) |
Jun 06, 2014 | 15.81 | 15.81 | 15.64 | 15.72 | 629,140 | +0.01(+0.06%) |
Jun 05, 2014 | 15.65 | 15.78 | 15.63 | 15.71 | 486,923 | +0.05(+0.30%) |
Jun 04, 2014 | 15.62 | 15.81 | 15.59 | 15.67 | 574,903 | -0.02(-0.12%) |
Jun 03, 2014 | 15.53 | 15.82 | 15.44 | 15.69 | 808,238 | +0.08(+0.53%) |
Jun 02, 2014 | 15.59 | 15.68 | 15.49 | 15.60 | 1,175,805 | +0.00(+0.00%) |
May 30, 2014 | 15.53 | 15.73 | 15.44 | 15.60 | 1,349,723 | +0.00(+0.00%) |
May 29, 2014 | 15.64 | 15.69 | 15.50 | 15.60 | 609,394 | -0.04(-0.24%) |
May 28, 2014 | 15.82 | 15.89 | 15.52 | 15.64 | 761,130 | -0.22(-1.40%) |
May 27, 2014 | 15.99 | 15.99 | 15.80 | 15.86 | 811,810 | -0.06(-0.41%) |
May 23, 2014 | 15.86 | 15.93 | 15.93 | 15.93 | 878,157 | +0.03(+0.20%) |
May 22, 2014 | 15.87 | 15.98 | 15.87 | 15.89 | 191,615 | -0.00(-0.03%) |
May 21, 2014 | 15.95 | 15.99 | 15.83 | 15.90 | 578,285 | -0.04(-0.23%) |
May 20, 2014 | 15.97 | 16.00 | 15.86 | 15.94 | 379,847 | -0.08(-0.52%) |
May 19, 2014 | 16.00 | 16.11 | 15.89 | 16.02 | 416,157 | +0.03(+0.17%) |
May 16, 2014 | 15.92 | 16.06 | 15.89 | 15.99 | 607,879 | +0.09(+0.58%) |
May 15, 2014 | 15.94 | 16.02 | 15.77 | 15.90 | 1,026,748 | -0.06(-0.35%) |
May 14, 2014 | 15.78 | 15.97 | 15.76 | 15.95 | 992,425 | +0.17(+1.06%) |
May 13, 2014 | 15.72 | 15.81 | 15.61 | 15.79 | 845,572 | +0.10(+0.65%) |
May 12, 2014 | 15.42 | 15.72 | 15.41 | 15.69 | 575,601 | +0.36(+2.36%) |
May 09, 2014 | 15.19 | 15.37 | 15.05 | 15.32 | 491,030 | +0.10(+0.67%) |
May 08, 2014 | 15.19 | 15.45 | 15.17 | 15.22 | 413,115 | -0.03(-0.18%) |
May 07, 2014 | 14.91 | 15.25 | 14.81 | 15.25 | 717,678 | +0.40(+2.68%) |
May 06, 2014 | 15.74 | 16.20 | 14.57 | 14.85 | 2,083,446 | -0.84(-5.37%) |
May 05, 2014 | 15.84 | 15.84 | 15.62 | 15.69 | 690,364 | -0.21(-1.34%) |
May 02, 2014 | 15.69 | 16.00 | 15.62 | 15.91 | 732,438 | +0.27(+1.72%) |