Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.58 | 18.72 | 18.48 | 18.64 | 12,796 | -0.27(-1.42%) |
Jul 30, 2014 | 18.92 | 18.92 | 18.68 | 18.91 | 6,697 | -0.16(-0.84%) |
Jul 29, 2014 | 19.24 | 19.24 | 19.07 | 19.07 | 10,385 | -0.17(-0.86%) |
Jul 28, 2014 | 19.50 | 19.50 | 19.04 | 19.24 | 3,696 | -0.01(-0.07%) |
Jul 25, 2014 | 19.19 | 19.26 | 19.19 | 19.25 | 6,215 | +0.10(+0.54%) |
Jul 24, 2014 | 19.24 | 19.25 | 19.15 | 19.15 | 8,524 | -0.06(-0.32%) |
Jul 23, 2014 | 19.21 | 19.21 | 19.21 | 19.21 | 1,724 | +0.24(+1.27%) |
Jul 22, 2014 | 19.15 | 19.15 | 18.97 | 18.97 | 12,933 | +0.10(+0.51%) |
Jul 21, 2014 | 18.97 | 18.98 | 18.87 | 18.87 | 13,470 | -0.05(-0.26%) |
Jul 18, 2014 | 18.88 | 18.94 | 18.88 | 18.92 | 7,190 | +0.17(+0.91%) |
Jul 17, 2014 | 18.92 | 18.96 | 18.75 | 18.75 | 11,785 | -0.32(-1.66%) |
Jul 16, 2014 | 19.05 | 19.06 | 19.04 | 19.06 | 2,878 | +0.12(+0.62%) |
Jul 15, 2014 | 18.97 | 18.97 | 18.90 | 18.95 | 4,378 | -0.00(-0.00%) |
Jul 14, 2014 | 18.97 | 18.98 | 18.94 | 18.95 | 7,344 | +0.02(+0.11%) |
Jul 11, 2014 | 18.89 | 18.92 | 18.89 | 18.92 | 2,985 | +0.06(+0.29%) |
Jul 10, 2014 | 18.87 | 18.87 | 18.85 | 18.87 | 5,088 | -0.03(-0.15%) |
Jul 09, 2014 | 18.86 | 18.90 | 18.86 | 18.90 | 1,326 | +0.06(+0.33%) |
Jul 08, 2014 | 18.68 | 18.84 | 18.68 | 18.84 | 16,458 | +0.08(+0.44%) |
Jul 07, 2014 | 18.73 | 18.76 | 18.69 | 18.75 | 8,137 | +0.03(+0.15%) |
Jul 03, 2014 | 19.66 | 18.72 | 18.72 | 18.72 | 4,493 | +0.15(+0.82%) |
Jul 02, 2014 | 18.69 | 18.69 | 18.57 | 18.57 | 12,559 | +0.00(+0.00%) |
Jul 01, 2014 | 18.75 | 18.75 | 18.57 | 18.57 | 10,303 | -0.00(-0.02%) |
Jun 30, 2014 | 18.61 | 18.61 | 18.58 | 18.58 | 1,579 | +0.02(+0.11%) |
Jun 27, 2014 | 18.56 | 18.56 | 18.56 | 18.56 | 1,365 | +0.00(+0.02%) |
Jun 26, 2014 | 18.50 | 18.55 | 18.46 | 18.55 | 3,261 | +0.00(+0.03%) |
Jun 25, 2014 | 18.56 | 18.56 | 18.40 | 18.55 | 6,006 | -0.25(-1.35%) |
Jun 24, 2014 | 18.97 | 18.97 | 18.80 | 18.80 | 3,878 | -0.19(-0.98%) |
Jun 23, 2014 | 19.01 | 19.32 | 18.90 | 18.99 | 17,598 | +0.08(+0.43%) |
Jun 20, 2014 | 18.97 | 18.97 | 18.78 | 18.91 | 5,917 | -0.02(-0.10%) |
Jun 19, 2014 | 18.92 | 18.97 | 18.92 | 18.92 | 4,297 | +0.13(+0.72%) |
Jun 18, 2014 | 18.59 | 18.79 | 18.59 | 18.79 | 1,376 | +0.01(+0.05%) |
Jun 17, 2014 | 18.82 | 18.82 | 18.72 | 18.78 | 5,945 | -0.04(-0.22%) |
Jun 16, 2014 | 18.84 | 18.84 | 18.82 | 18.82 | 3,880 | -0.10(-0.55%) |
Jun 13, 2014 | 18.93 | 18.93 | 18.91 | 18.92 | 10,611 | +0.00(+0.00%) |
Jun 12, 2014 | 18.98 | 18.98 | 18.92 | 18.92 | 1,168 | -0.02(-0.11%) |
Jun 11, 2014 | 18.77 | 18.95 | 18.77 | 18.95 | 1,532 | -0.08(-0.44%) |
Jun 10, 2014 | 18.95 | 19.03 | 18.95 | 19.03 | 323 | +0.08(+0.44%) |
Jun 06, 2014 | 19.08 | 19.11 | 18.95 | 18.95 | 2,369 | +0.14(+0.73%) |
Jun 05, 2014 | 18.81 | 18.81 | 18.81 | 18.81 | 646 | +0.21(+1.15%) |
Jun 04, 2014 | 18.62 | 18.64 | 18.59 | 18.59 | 3,626 | -0.01(-0.07%) |
Jun 03, 2014 | 18.65 | 18.65 | 18.61 | 18.61 | 3,903 | +0.05(+0.26%) |
Jun 02, 2014 | 18.63 | 18.63 | 18.53 | 18.56 | 10,473 | -0.08(-0.45%) |
May 30, 2014 | 18.68 | 18.68 | 18.62 | 18.64 | 2,962 | -0.22(-1.17%) |
May 29, 2014 | 18.81 | 18.86 | 18.66 | 18.86 | 6,313 | +0.14(+0.76%) |
May 28, 2014 | 18.90 | 18.90 | 18.70 | 18.72 | 3,794 | +0.11(+0.60%) |
May 27, 2014 | 18.99 | 18.99 | 18.59 | 18.61 | 4,727 | -0.30(-1.60%) |
May 23, 2014 | 18.90 | 18.91 | 18.91 | 18.91 | 1,739 | +0.06(+0.29%) |
May 22, 2014 | 19.13 | 19.13 | 18.81 | 18.86 | 5,223 | +0.21(+1.15%) |
May 21, 2014 | 18.65 | 18.65 | 18.46 | 18.64 | 2,017 | +0.10(+0.56%) |
May 20, 2014 | 18.63 | 18.63 | 18.53 | 18.54 | 5,130 | -0.18(-0.97%) |
May 19, 2014 | 18.65 | 18.72 | 18.65 | 18.72 | 2,682 | +0.25(+1.35%) |
May 16, 2014 | 18.63 | 18.63 | 18.47 | 18.47 | 3,543 | +0.15(+0.83%) |
May 15, 2014 | 18.46 | 19.70 | 18.32 | 18.32 | 5,681 | -0.19(-1.04%) |
May 14, 2014 | 18.46 | 18.52 | 18.44 | 18.51 | 11,254 | +0.06(+0.34%) |
May 13, 2014 | 18.43 | 18.45 | 18.40 | 18.45 | 1,975 | +0.06(+0.30%) |
May 12, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 2,129 | +0.12(+0.64%) |
May 09, 2014 | 18.30 | 18.32 | 18.24 | 18.28 | 11,076 | +0.03(+0.16%) |
May 08, 2014 | 18.28 | 18.32 | 18.23 | 18.25 | 6,081 | +0.05(+0.30%) |
May 07, 2014 | 18.29 | 18.29 | 18.10 | 18.19 | 5,854 | +0.07(+0.37%) |
May 06, 2014 | 18.14 | 18.15 | 18.12 | 18.13 | 8,286 | +0.04(+0.24%) |
May 05, 2014 | 18.23 | 18.23 | 18.03 | 18.08 | 26,398 | +0.01(+0.04%) |
May 02, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 579 | -0.02(-0.11%) |