Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.31 | 16.38 | 16.16 | 16.30 | 1,128,362 | -0.03(-0.17%) |
Jul 30, 2014 | 16.35 | 16.41 | 16.27 | 16.33 | 1,736,565 | -0.01(-0.06%) |
Jul 29, 2014 | 16.42 | 16.51 | 16.29 | 16.34 | 778,130 | -0.06(-0.40%) |
Jul 28, 2014 | 16.67 | 16.68 | 16.40 | 16.40 | 962,797 | -0.25(-1.50%) |
Jul 25, 2014 | 16.79 | 16.85 | 16.63 | 16.65 | 675,401 | -0.24(-1.43%) |
Jul 24, 2014 | 16.90 | 17.06 | 16.82 | 16.89 | 883,602 | +0.00(+0.00%) |
Jul 23, 2014 | 16.60 | 16.94 | 16.60 | 16.89 | 579,726 | -0.03(-0.16%) |
Jul 22, 2014 | 16.81 | 16.95 | 16.78 | 16.92 | 907,432 | +0.20(+1.22%) |
Jul 21, 2014 | 16.65 | 16.81 | 16.53 | 16.72 | 1,023,493 | +0.01(+0.06%) |
Jul 18, 2014 | 16.64 | 16.83 | 16.59 | 16.71 | 879,098 | +0.06(+0.33%) |
Jul 17, 2014 | 16.74 | 16.88 | 16.63 | 16.65 | 981,474 | -0.11(-0.66%) |
Jul 16, 2014 | 16.77 | 16.81 | 16.60 | 16.76 | 500,919 | +0.05(+0.28%) |
Jul 15, 2014 | 16.79 | 16.84 | 16.61 | 16.72 | 767,582 | -0.06(-0.39%) |
Jul 14, 2014 | 16.69 | 16.85 | 16.66 | 16.78 | 486,769 | +0.11(+0.67%) |
Jul 11, 2014 | 16.67 | 16.71 | 16.60 | 16.67 | 475,224 | +0.00(+0.00%) |
Jul 10, 2014 | 16.57 | 16.72 | 16.48 | 16.67 | 808,485 | -0.05(-0.28%) |
Jul 09, 2014 | 16.73 | 16.82 | 16.62 | 16.72 | 727,579 | +0.00(+0.00%) |
Jul 08, 2014 | 16.62 | 16.80 | 16.55 | 16.72 | 1,024,887 | +0.09(+0.56%) |
Jul 07, 2014 | 16.63 | 16.70 | 16.54 | 16.62 | 1,026,656 | -0.09(-0.55%) |
Jul 03, 2014 | 16.65 | 16.72 | 16.72 | 16.72 | 1,485,726 | +0.12(+0.73%) |
Jul 02, 2014 | 16.60 | 16.75 | 16.50 | 16.60 | 1,092,958 | +0.06(+0.39%) |
Jul 01, 2014 | 16.31 | 16.60 | 16.31 | 16.53 | 760,790 | +0.30(+1.83%) |
Jun 30, 2014 | 16.11 | 16.29 | 16.06 | 16.23 | 868,379 | +0.13(+0.81%) |
Jun 27, 2014 | 15.93 | 16.19 | 15.85 | 16.10 | 2,542,702 | +0.15(+0.93%) |
Jun 26, 2014 | 15.94 | 15.98 | 15.90 | 15.96 | 367,221 | +0.00(+0.00%) |
Jun 25, 2014 | 15.91 | 15.99 | 15.90 | 15.96 | 572,446 | -0.01(-0.06%) |
Jun 24, 2014 | 15.98 | 16.09 | 15.93 | 15.97 | 542,178 | -0.06(-0.40%) |
Jun 23, 2014 | 16.06 | 16.11 | 15.97 | 16.03 | 653,064 | +0.01(+0.06%) |
Jun 20, 2014 | 15.85 | 16.02 | 15.81 | 16.02 | 2,448,133 | +0.18(+1.11%) |
Jun 19, 2014 | 16.07 | 16.11 | 15.76 | 15.85 | 696,706 | -0.19(-1.16%) |
Jun 18, 2014 | 15.90 | 16.09 | 15.90 | 16.03 | 589,866 | +0.04(+0.23%) |
Jun 17, 2014 | 15.97 | 16.06 | 15.88 | 15.99 | 531,069 | +0.05(+0.29%) |
Jun 16, 2014 | 15.78 | 15.97 | 15.78 | 15.95 | 652,692 | +0.18(+1.12%) |
Jun 13, 2014 | 15.84 | 15.90 | 15.64 | 15.77 | 642,954 | -0.04(-0.23%) |
Jun 12, 2014 | 15.83 | 15.93 | 15.74 | 15.81 | 629,737 | -0.07(-0.47%) |
Jun 11, 2014 | 15.67 | 15.96 | 15.64 | 15.88 | 605,163 | +0.17(+1.06%) |
Jun 10, 2014 | 15.80 | 15.89 | 15.67 | 15.72 | 857,337 | -0.01(-0.06%) |
Jun 06, 2014 | 15.81 | 15.81 | 15.64 | 15.72 | 629,029 | +0.01(+0.06%) |
Jun 05, 2014 | 15.65 | 15.78 | 15.63 | 15.72 | 486,837 | +0.05(+0.30%) |
Jun 04, 2014 | 15.62 | 15.81 | 15.60 | 15.67 | 574,802 | -0.02(-0.12%) |
Jun 03, 2014 | 15.53 | 15.82 | 15.45 | 15.69 | 808,095 | +0.08(+0.53%) |
Jun 02, 2014 | 15.60 | 15.68 | 15.49 | 15.60 | 1,175,597 | +0.00(+0.00%) |
May 30, 2014 | 15.53 | 15.73 | 15.44 | 15.60 | 1,349,485 | +0.00(+0.00%) |
May 29, 2014 | 15.64 | 15.69 | 15.50 | 15.60 | 609,287 | -0.04(-0.24%) |
May 28, 2014 | 15.83 | 15.89 | 15.52 | 15.64 | 760,995 | -0.22(-1.40%) |
May 27, 2014 | 15.99 | 15.99 | 15.80 | 15.86 | 811,667 | -0.06(-0.41%) |
May 23, 2014 | 15.86 | 15.93 | 15.93 | 15.93 | 878,002 | +0.03(+0.20%) |
May 22, 2014 | 15.87 | 15.98 | 15.87 | 15.90 | 191,581 | -0.00(-0.03%) |
May 21, 2014 | 15.96 | 15.99 | 15.84 | 15.90 | 578,182 | -0.04(-0.23%) |
May 20, 2014 | 15.97 | 16.00 | 15.86 | 15.94 | 379,780 | -0.08(-0.52%) |
May 19, 2014 | 16.00 | 16.11 | 15.89 | 16.02 | 416,084 | +0.03(+0.17%) |
May 16, 2014 | 15.92 | 16.07 | 15.89 | 15.99 | 607,772 | +0.09(+0.58%) |
May 15, 2014 | 15.94 | 16.02 | 15.77 | 15.90 | 1,026,566 | -0.06(-0.35%) |
May 14, 2014 | 15.78 | 15.97 | 15.76 | 15.96 | 992,250 | +0.17(+1.06%) |
May 13, 2014 | 15.72 | 15.82 | 15.61 | 15.79 | 845,423 | +0.10(+0.65%) |
May 12, 2014 | 15.42 | 15.72 | 15.41 | 15.69 | 575,499 | +0.36(+2.36%) |
May 09, 2014 | 15.20 | 15.37 | 15.05 | 15.33 | 490,944 | +0.10(+0.67%) |
May 08, 2014 | 15.19 | 15.45 | 15.17 | 15.22 | 413,042 | -0.03(-0.18%) |
May 07, 2014 | 14.91 | 15.26 | 14.82 | 15.25 | 717,552 | +0.40(+2.68%) |
May 06, 2014 | 15.74 | 16.21 | 14.57 | 14.85 | 2,083,078 | -0.84(-5.37%) |
May 05, 2014 | 15.85 | 15.85 | 15.63 | 15.70 | 690,242 | -0.21(-1.34%) |
May 02, 2014 | 15.69 | 16.00 | 15.62 | 15.91 | 732,309 | +0.27(+1.72%) |