Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.95 | 17.96 | 17.88 | 17.90 | 36,437 | -0.09(-0.48%) |
Jul 30, 2014 | 18.01 | 18.01 | 17.95 | 17.98 | 22,396 | -0.05(-0.28%) |
Jul 29, 2014 | 18.02 | 18.07 | 18.00 | 18.03 | 29,583 | -0.04(-0.20%) |
Jul 28, 2014 | 18.09 | 18.09 | 18.03 | 18.07 | 29,022 | +0.00(+0.00%) |
Jul 25, 2014 | 18.09 | 18.09 | 18.03 | 18.07 | 29,739 | +0.00(+0.00%) |
Jul 24, 2014 | 18.04 | 18.07 | 18.04 | 18.07 | 24,359 | +0.01(+0.04%) |
Jul 23, 2014 | 18.06 | 18.08 | 18.05 | 18.06 | 17,780 | -0.04(-0.20%) |
Jul 22, 2014 | 18.08 | 18.10 | 18.06 | 18.10 | 28,227 | +0.01(+0.08%) |
Jul 21, 2014 | 18.09 | 18.09 | 18.04 | 18.08 | 34,912 | -0.06(-0.32%) |
Jul 18, 2014 | 18.13 | 18.14 | 18.09 | 18.14 | 34,301 | +0.05(+0.28%) |
Jul 17, 2014 | 18.10 | 18.15 | 18.06 | 18.09 | 23,082 | -0.05(-0.28%) |
Jul 16, 2014 | 18.13 | 18.15 | 18.12 | 18.14 | 38,820 | -0.01(-0.04%) |
Jul 15, 2014 | 18.18 | 18.21 | 18.15 | 18.15 | 36,898 | -0.04(-0.20%) |
Jul 14, 2014 | 18.19 | 18.20 | 18.18 | 18.18 | 28,659 | -0.05(-0.27%) |
Jul 11, 2014 | 18.23 | 18.23 | 18.18 | 18.23 | 23,579 | +0.04(+0.20%) |
Jul 10, 2014 | 18.19 | 18.24 | 18.19 | 18.20 | 46,900 | -0.05(-0.27%) |
Jul 09, 2014 | 18.25 | 18.32 | 18.18 | 18.25 | 42,398 | -0.06(-0.31%) |
Jul 08, 2014 | 18.22 | 18.30 | 18.22 | 18.30 | 37,937 | +0.03(+0.16%) |
Jul 07, 2014 | 18.26 | 18.31 | 18.23 | 18.28 | 27,408 | -0.01(-0.04%) |
Jul 03, 2014 | 18.25 | 18.28 | 18.28 | 18.28 | 110,082 | +0.01(+0.04%) |
Jul 02, 2014 | 18.20 | 18.30 | 18.20 | 18.28 | 113,281 | +0.03(+0.14%) |
Jul 01, 2014 | 18.19 | 18.27 | 18.19 | 18.25 | 118,281 | +0.01(+0.06%) |
Jun 30, 2014 | 18.23 | 18.35 | 18.20 | 18.24 | 51,769 | -0.01(-0.08%) |
Jun 27, 2014 | 18.28 | 18.28 | 18.21 | 18.25 | 38,213 | -0.03(-0.16%) |
Jun 26, 2014 | 18.20 | 18.28 | 18.20 | 18.28 | 56,487 | +0.06(+0.35%) |
Jun 25, 2014 | 18.22 | 18.30 | 18.22 | 18.22 | 33,298 | -0.11(-0.62%) |
Jun 24, 2014 | 18.39 | 18.39 | 18.30 | 18.33 | 47,218 | +0.01(+0.04%) |
Jun 23, 2014 | 18.32 | 18.33 | 18.31 | 18.33 | 96,716 | +0.03(+0.16%) |
Jun 20, 2014 | 18.29 | 18.31 | 18.27 | 18.30 | 43,757 | +0.04(+0.20%) |
Jun 19, 2014 | 18.27 | 18.30 | 18.25 | 18.26 | 47,090 | -0.06(-0.31%) |
Jun 18, 2014 | 18.30 | 18.32 | 18.26 | 18.32 | 21,797 | +0.02(+0.12%) |
Jun 17, 2014 | 18.30 | 18.30 | 18.26 | 18.30 | 38,003 | +0.01(+0.04%) |
Jun 16, 2014 | 18.29 | 18.32 | 18.25 | 18.29 | 26,204 | +0.01(+0.04%) |
Jun 13, 2014 | 18.27 | 18.28 | 18.25 | 18.28 | 23,458 | +0.00(+0.00%) |
Jun 12, 2014 | 18.25 | 18.28 | 18.25 | 18.28 | 25,071 | +0.01(+0.08%) |
Jun 11, 2014 | 18.23 | 18.28 | 18.23 | 18.27 | 32,622 | -0.01(-0.04%) |
Jun 10, 2014 | 18.21 | 18.28 | 18.21 | 18.28 | 43,342 | +0.01(+0.08%) |
Jun 06, 2014 | 18.20 | 18.27 | 18.20 | 18.26 | 24,983 | +0.01(+0.04%) |
Jun 05, 2014 | 18.24 | 18.25 | 18.22 | 18.25 | 43,622 | +0.01(+0.08%) |
Jun 04, 2014 | 18.23 | 18.24 | 18.18 | 18.24 | 33,339 | +0.01(+0.04%) |
Jun 03, 2014 | 18.23 | 18.25 | 18.18 | 18.23 | 26,762 | -0.01(-0.04%) |
Jun 02, 2014 | 18.23 | 18.25 | 18.21 | 18.24 | 37,854 | +0.01(+0.08%) |
May 30, 2014 | 18.18 | 18.23 | 18.18 | 18.23 | 40,483 | +0.00(+0.00%) |
May 29, 2014 | 18.17 | 18.23 | 18.17 | 18.23 | 55,883 | +0.02(+0.12%) |
May 28, 2014 | 18.17 | 18.20 | 18.15 | 18.20 | 34,772 | +0.01(+0.08%) |
May 27, 2014 | 18.23 | 18.23 | 18.16 | 18.19 | 51,572 | -0.03(-0.16%) |
May 23, 2014 | 18.21 | 18.22 | 18.22 | 18.22 | 29,755 | -0.01(-0.04%) |
May 22, 2014 | 18.17 | 18.23 | 18.17 | 18.23 | 28,875 | -0.01(-0.08%) |
May 21, 2014 | 18.20 | 18.24 | 18.19 | 18.24 | 49,518 | -0.04(-0.22%) |
May 20, 2014 | 18.25 | 18.28 | 18.25 | 18.28 | 66,893 | +0.00(+0.02%) |
May 19, 2014 | 18.28 | 18.28 | 18.26 | 18.28 | 56,427 | -0.01(-0.04%) |
May 16, 2014 | 18.23 | 18.28 | 18.23 | 18.28 | 44,296 | +0.01(+0.08%) |
May 15, 2014 | 18.28 | 18.28 | 18.23 | 18.27 | 42,119 | +0.00(+0.00%) |
May 14, 2014 | 18.26 | 18.27 | 18.21 | 18.27 | 34,388 | +0.01(+0.04%) |
May 13, 2014 | 18.21 | 18.27 | 18.21 | 18.26 | 108,660 | +0.01(+0.04%) |
May 12, 2014 | 18.25 | 18.25 | 18.21 | 18.25 | 38,323 | +0.01(+0.08%) |
May 09, 2014 | 18.18 | 18.25 | 18.18 | 18.24 | 41,938 | +0.02(+0.12%) |
May 08, 2014 | 18.22 | 18.23 | 18.18 | 18.22 | 30,999 | -0.01(-0.04%) |
May 07, 2014 | 18.22 | 18.23 | 18.19 | 18.23 | 43,363 | +0.01(+0.04%) |
May 06, 2014 | 18.20 | 18.22 | 18.18 | 18.22 | 54,890 | -0.04(-0.19%) |
May 05, 2014 | 18.19 | 18.25 | 18.19 | 18.25 | 49,458 | +0.04(+0.23%) |
May 02, 2014 | 18.17 | 18.22 | 18.17 | 18.21 | 54,141 | +0.02(+0.12%) |