Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.53 | 18.55 | 18.42 | 18.43 | 66,677 | -0.28(-1.47%) |
Jul 30, 2014 | 18.74 | 18.74 | 18.63 | 18.71 | 93,400 | -0.07(-0.38%) |
Jul 29, 2014 | 18.83 | 18.83 | 18.77 | 18.78 | 71,219 | -0.05(-0.28%) |
Jul 28, 2014 | 18.78 | 18.85 | 18.74 | 18.83 | 115,265 | +0.03(+0.17%) |
Jul 25, 2014 | 18.94 | 18.94 | 18.77 | 18.80 | 117,950 | -0.09(-0.48%) |
Jul 24, 2014 | 18.85 | 18.90 | 18.84 | 18.89 | 162,142 | +0.06(+0.35%) |
Jul 23, 2014 | 18.82 | 18.84 | 18.79 | 18.83 | 144,139 | +0.05(+0.28%) |
Jul 22, 2014 | 18.77 | 18.81 | 18.77 | 18.77 | 161,179 | +0.08(+0.45%) |
Jul 21, 2014 | 18.61 | 18.69 | 18.61 | 18.69 | 116,318 | +0.01(+0.03%) |
Jul 18, 2014 | 18.60 | 18.71 | 18.59 | 18.68 | 102,398 | +0.16(+0.84%) |
Jul 17, 2014 | 18.67 | 18.70 | 18.53 | 18.53 | 67,623 | -0.21(-1.11%) |
Jul 16, 2014 | 18.72 | 18.75 | 18.70 | 18.74 | 101,903 | +0.07(+0.38%) |
Jul 15, 2014 | 18.74 | 18.74 | 18.59 | 18.66 | 68,024 | -0.05(-0.28%) |
Jul 14, 2014 | 18.71 | 18.74 | 18.69 | 18.72 | 49,321 | +0.10(+0.56%) |
Jul 11, 2014 | 18.53 | 18.61 | 18.53 | 18.61 | 87,704 | +0.03(+0.14%) |
Jul 10, 2014 | 18.45 | 18.59 | 18.45 | 18.59 | 73,712 | -0.18(-0.98%) |
Jul 09, 2014 | 18.66 | 18.77 | 18.64 | 18.77 | 39,858 | +0.08(+0.42%) |
Jul 08, 2014 | 18.72 | 18.72 | 18.64 | 18.69 | 29,621 | -0.13(-0.67%) |
Jul 07, 2014 | 18.81 | 18.85 | 18.78 | 18.82 | 53,066 | -0.05(-0.28%) |
Jul 03, 2014 | 18.83 | 18.87 | 18.87 | 18.87 | 16,317 | +0.07(+0.40%) |
Jul 02, 2014 | 18.77 | 18.79 | 18.77 | 18.79 | 25,420 | -0.01(-0.03%) |
Jul 01, 2014 | 18.76 | 18.81 | 18.76 | 18.80 | 86,895 | +0.10(+0.56%) |
Jun 30, 2014 | 18.66 | 18.70 | 18.65 | 18.70 | 40,794 | +0.05(+0.28%) |
Jun 27, 2014 | 18.60 | 18.64 | 18.59 | 18.64 | 31,101 | -0.01(-0.03%) |
Jun 26, 2014 | 18.61 | 18.66 | 18.53 | 18.65 | 33,787 | +0.03(+0.15%) |
Jun 25, 2014 | 18.65 | 18.66 | 18.57 | 18.62 | 199,970 | +0.02(+0.13%) |
Jun 24, 2014 | 18.72 | 18.72 | 18.60 | 18.60 | 40,004 | -0.07(-0.36%) |
Jun 23, 2014 | 18.62 | 18.71 | 18.62 | 18.67 | 17,063 | -0.06(-0.33%) |
Jun 20, 2014 | 18.77 | 18.78 | 18.73 | 18.73 | 17,220 | -0.04(-0.21%) |
Jun 19, 2014 | 18.81 | 18.81 | 18.75 | 18.77 | 49,901 | +0.06(+0.34%) |
Jun 18, 2014 | 18.62 | 18.76 | 18.60 | 18.70 | 70,530 | +0.16(+0.86%) |
Jun 17, 2014 | 18.50 | 18.54 | 18.50 | 18.54 | 20,266 | -0.00(-0.02%) |
Jun 16, 2014 | 18.56 | 18.58 | 18.52 | 18.55 | 70,461 | -0.03(-0.15%) |
Jun 13, 2014 | 18.56 | 18.61 | 18.37 | 18.58 | 59,189 | +0.04(+0.21%) |
Jun 12, 2014 | 18.65 | 18.66 | 18.54 | 18.54 | 97,359 | -0.03(-0.14%) |
Jun 11, 2014 | 18.57 | 18.58 | 18.54 | 18.56 | 40,017 | -0.01(-0.07%) |
Jun 10, 2014 | 18.56 | 18.62 | 18.56 | 18.58 | 217,353 | -0.03(-0.17%) |
Jun 06, 2014 | 18.54 | 18.61 | 18.54 | 18.61 | 51,672 | +0.12(+0.66%) |
Jun 05, 2014 | 18.46 | 18.51 | 18.40 | 18.49 | 48,318 | +0.13(+0.73%) |
Jun 04, 2014 | 18.28 | 18.36 | 18.27 | 18.35 | 39,235 | -0.04(-0.21%) |
Jun 03, 2014 | 18.38 | 18.40 | 18.33 | 18.39 | 31,002 | +0.03(+0.16%) |
Jun 02, 2014 | 18.41 | 18.42 | 18.35 | 18.36 | 75,776 | +0.02(+0.09%) |
May 30, 2014 | 18.42 | 18.42 | 18.34 | 18.35 | 29,523 | -0.01(-0.03%) |
May 29, 2014 | 18.36 | 18.36 | 18.31 | 18.35 | 65,318 | +0.06(+0.34%) |
May 28, 2014 | 18.27 | 18.30 | 18.26 | 18.29 | 102,562 | -0.01(-0.07%) |
May 27, 2014 | 18.38 | 18.38 | 18.26 | 18.30 | 32,431 | +0.04(+0.22%) |
May 23, 2014 | 18.23 | 18.26 | 18.26 | 18.26 | 67,226 | +0.06(+0.31%) |
May 22, 2014 | 18.19 | 18.21 | 18.14 | 18.21 | 132,090 | +0.04(+0.25%) |
May 21, 2014 | 18.09 | 18.16 | 18.08 | 18.16 | 62,042 | +0.13(+0.73%) |
May 20, 2014 | 18.05 | 18.06 | 17.99 | 18.03 | 17,104 | -0.12(-0.66%) |
May 19, 2014 | 18.14 | 18.15 | 18.10 | 18.15 | 708,793 | -0.04(-0.21%) |
May 16, 2014 | 18.13 | 18.19 | 18.12 | 18.19 | 44,344 | +0.06(+0.35%) |
May 15, 2014 | 18.12 | 18.12 | 18.09 | 18.12 | 31,847 | -0.09(-0.50%) |
May 14, 2014 | 18.22 | 18.25 | 18.21 | 18.21 | 26,953 | +0.06(+0.33%) |
May 13, 2014 | 18.19 | 18.19 | 18.15 | 18.16 | 29,249 | +0.01(+0.04%) |
May 12, 2014 | 18.14 | 18.15 | 18.08 | 18.15 | 66,007 | +0.11(+0.64%) |
May 09, 2014 | 18.01 | 18.07 | 17.99 | 18.03 | 365,805 | -0.03(-0.14%) |
May 08, 2014 | 18.12 | 18.12 | 18.06 | 18.06 | 11,282 | -0.06(-0.35%) |
May 07, 2014 | 18.08 | 18.12 | 18.02 | 18.12 | 261,909 | +0.10(+0.53%) |
May 06, 2014 | 18.10 | 18.10 | 18.00 | 18.03 | 26,470 | -0.02(-0.11%) |
May 05, 2014 | 17.93 | 18.05 | 17.93 | 18.05 | 11,705 | +0.01(+0.04%) |
May 02, 2014 | 17.98 | 18.05 | 17.98 | 18.04 | 73,907 | +0.00(+0.00%) |