Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.02 | 17.16 | 16.92 | 16.93 | 6,638,480 | -0.17(-0.98%) |
Jul 30, 2014 | 17.42 | 17.48 | 17.04 | 17.10 | 4,654,900 | -0.29(-1.68%) |
Jul 29, 2014 | 17.53 | 17.57 | 17.34 | 17.39 | 4,284,579 | -0.12(-0.68%) |
Jul 28, 2014 | 17.30 | 17.57 | 17.29 | 17.51 | 3,223,822 | +0.20(+1.13%) |
Jul 25, 2014 | 17.46 | 17.50 | 17.31 | 17.32 | 1,923,842 | -0.20(-1.15%) |
Jul 24, 2014 | 17.44 | 17.56 | 17.34 | 17.52 | 3,231,847 | +0.11(+0.64%) |
Jul 23, 2014 | 17.49 | 17.50 | 17.40 | 17.41 | 1,711,918 | -0.08(-0.48%) |
Jul 22, 2014 | 17.53 | 17.60 | 17.49 | 17.49 | 1,851,119 | -0.01(-0.04%) |
Jul 21, 2014 | 17.40 | 17.57 | 17.37 | 17.50 | 2,974,644 | +0.04(+0.24%) |
Jul 18, 2014 | 17.41 | 17.48 | 17.27 | 17.46 | 4,173,872 | +0.18(+1.05%) |
Jul 17, 2014 | 17.29 | 17.50 | 17.25 | 17.28 | 4,893,696 | -0.08(-0.44%) |
Jul 16, 2014 | 17.34 | 17.37 | 17.19 | 17.35 | 3,624,038 | +0.01(+0.08%) |
Jul 15, 2014 | 17.24 | 17.37 | 17.21 | 17.34 | 3,889,209 | +0.13(+0.73%) |
Jul 14, 2014 | 17.41 | 17.47 | 17.19 | 17.21 | 3,236,558 | -0.17(-1.00%) |
Jul 11, 2014 | 17.44 | 17.51 | 17.34 | 17.39 | 2,610,156 | -0.06(-0.36%) |
Jul 10, 2014 | 17.30 | 17.45 | 17.25 | 17.45 | 2,943,789 | +0.11(+0.64%) |
Jul 09, 2014 | 17.34 | 17.42 | 17.25 | 17.34 | 2,944,773 | +0.05(+0.28%) |
Jul 08, 2014 | 17.23 | 17.43 | 17.23 | 17.29 | 4,275,609 | +0.03(+0.20%) |
Jul 07, 2014 | 17.24 | 17.36 | 17.21 | 17.25 | 3,541,419 | +0.01(+0.04%) |
Jul 03, 2014 | 17.35 | 17.25 | 17.25 | 17.25 | 2,774,103 | -0.10(-0.56%) |
Jul 02, 2014 | 17.64 | 17.65 | 17.31 | 17.34 | 4,282,808 | -0.33(-1.85%) |
Jul 01, 2014 | 17.81 | 17.84 | 17.67 | 17.67 | 6,333,956 | -0.11(-0.63%) |
Jun 30, 2014 | 17.67 | 17.93 | 17.62 | 17.78 | 9,781,549 | +0.13(+0.71%) |
Jun 27, 2014 | 17.52 | 17.69 | 17.46 | 17.66 | 4,789,446 | +0.14(+0.80%) |
Jun 26, 2014 | 17.41 | 17.55 | 17.30 | 17.52 | 7,637,783 | +0.07(+0.40%) |
Jun 25, 2014 | 17.21 | 17.47 | 17.21 | 17.45 | 4,958,589 | +0.21(+1.21%) |
Jun 24, 2014 | 17.15 | 17.35 | 17.10 | 17.24 | 13,051,061 | +0.10(+0.61%) |
Jun 23, 2014 | 17.16 | 17.25 | 17.10 | 17.14 | 4,879,726 | +0.02(+0.12%) |
Jun 20, 2014 | 17.40 | 17.41 | 17.08 | 17.11 | 17,680,732 | -0.27(-1.56%) |
Jun 19, 2014 | 17.27 | 17.40 | 17.23 | 17.39 | 8,190,764 | +0.14(+0.81%) |
Jun 18, 2014 | 17.05 | 17.28 | 17.02 | 17.25 | 8,068,632 | +0.20(+1.18%) |
Jun 17, 2014 | 17.09 | 17.14 | 16.83 | 17.05 | 6,799,494 | -0.10(-0.61%) |
Jun 16, 2014 | 16.84 | 17.22 | 16.79 | 17.15 | 8,053,419 | +0.43(+2.58%) |
Jun 13, 2014 | 16.68 | 16.74 | 16.56 | 16.72 | 3,121,937 | +0.04(+0.25%) |
Jun 12, 2014 | 16.56 | 16.70 | 16.45 | 16.68 | 4,466,757 | +0.10(+0.59%) |
Jun 11, 2014 | 16.59 | 16.66 | 16.43 | 16.58 | 4,067,241 | -0.06(-0.33%) |
Jun 10, 2014 | 16.64 | 16.76 | 16.59 | 16.63 | 5,104,575 | -0.11(-0.67%) |
Jun 06, 2014 | 16.83 | 16.88 | 16.73 | 16.75 | 4,927,164 | -0.03(-0.21%) |
Jun 05, 2014 | 16.66 | 16.78 | 16.61 | 16.78 | 4,692,758 | +0.11(+0.67%) |
Jun 04, 2014 | 16.70 | 16.72 | 16.63 | 16.67 | 3,028,367 | -0.06(-0.33%) |
Jun 03, 2014 | 16.73 | 16.78 | 16.67 | 16.73 | 7,731,472 | -0.04(-0.25%) |
Jun 02, 2014 | 16.77 | 16.82 | 16.69 | 16.77 | 2,454,863 | -0.03(-0.17%) |
May 30, 2014 | 16.72 | 16.82 | 16.68 | 16.79 | 5,922,135 | +0.04(+0.25%) |
May 29, 2014 | 16.72 | 16.77 | 16.61 | 16.75 | 2,615,671 | +0.03(+0.21%) |
May 28, 2014 | 16.70 | 16.76 | 16.66 | 16.72 | 2,930,217 | +0.03(+0.21%) |
May 27, 2014 | 16.71 | 16.79 | 16.61 | 16.68 | 3,430,214 | +0.06(+0.38%) |
May 23, 2014 | 16.71 | 16.62 | 16.62 | 16.62 | 3,682,049 | -0.14(-0.85%) |
May 22, 2014 | 16.49 | 16.77 | 16.44 | 16.76 | 3,562,781 | +0.28(+1.67%) |
May 21, 2014 | 16.48 | 16.52 | 16.38 | 16.49 | 5,018,072 | +0.03(+0.17%) |
May 20, 2014 | 16.37 | 16.48 | 16.28 | 16.46 | 5,204,958 | +0.09(+0.55%) |
May 19, 2014 | 16.59 | 16.59 | 16.34 | 16.37 | 4,721,656 | -0.26(-1.55%) |
May 16, 2014 | 16.42 | 16.63 | 16.33 | 16.63 | 7,361,296 | +0.23(+1.40%) |
May 15, 2014 | 16.50 | 16.59 | 16.40 | 16.40 | 4,258,607 | -0.10(-0.63%) |
May 14, 2014 | 16.33 | 16.62 | 16.30 | 16.50 | 5,606,638 | +0.19(+1.14%) |
May 13, 2014 | 16.38 | 16.45 | 16.23 | 16.32 | 7,701,508 | -0.04(-0.25%) |
May 12, 2014 | 16.51 | 16.58 | 16.36 | 16.36 | 5,453,568 | -0.15(-0.92%) |
May 09, 2014 | 16.78 | 16.83 | 16.50 | 16.51 | 5,407,185 | -0.28(-1.68%) |
May 08, 2014 | 16.93 | 16.98 | 16.74 | 16.79 | 4,449,808 | -0.10(-0.61%) |
May 07, 2014 | 16.75 | 16.92 | 16.73 | 16.89 | 4,854,247 | +0.18(+1.07%) |
May 06, 2014 | 16.87 | 16.87 | 16.71 | 16.72 | 3,918,955 | -0.15(-0.90%) |
May 05, 2014 | 16.73 | 16.90 | 16.71 | 16.87 | 4,543,651 | +0.12(+0.74%) |
May 02, 2014 | 16.99 | 17.02 | 16.70 | 16.74 | 6,573,610 | -0.31(-1.82%) |