Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.02 | 18.02 | 17.75 | 17.76 | 229,108 | -0.31(-1.73%) |
Jul 30, 2014 | 18.21 | 18.21 | 18.02 | 18.08 | 143,160 | -0.08(-0.46%) |
Jul 29, 2014 | 18.24 | 18.28 | 18.16 | 18.16 | 126,532 | -0.08(-0.43%) |
Jul 28, 2014 | 18.18 | 18.27 | 18.16 | 18.24 | 59,407 | +0.04(+0.22%) |
Jul 25, 2014 | 18.28 | 18.28 | 18.17 | 18.20 | 120,362 | -0.10(-0.53%) |
Jul 24, 2014 | 18.26 | 18.32 | 18.26 | 18.29 | 98,506 | +0.00(+0.00%) |
Jul 23, 2014 | 18.28 | 18.31 | 18.26 | 18.29 | 70,480 | -0.02(-0.13%) |
Jul 22, 2014 | 18.28 | 18.34 | 18.28 | 18.32 | 117,036 | +0.04(+0.22%) |
Jul 21, 2014 | 18.27 | 18.30 | 18.19 | 18.28 | 105,979 | -0.02(-0.11%) |
Jul 18, 2014 | 18.15 | 18.32 | 18.15 | 18.30 | 72,392 | +0.16(+0.91%) |
Jul 17, 2014 | 18.25 | 18.31 | 18.13 | 18.13 | 122,547 | -0.17(-0.92%) |
Jul 16, 2014 | 18.35 | 18.35 | 18.23 | 18.30 | 72,757 | +0.05(+0.26%) |
Jul 15, 2014 | 18.28 | 18.31 | 18.20 | 18.25 | 131,864 | -0.04(-0.22%) |
Jul 14, 2014 | 18.34 | 18.35 | 18.28 | 18.29 | 108,635 | +0.02(+0.13%) |
Jul 11, 2014 | 18.30 | 18.30 | 18.23 | 18.27 | 97,559 | -0.04(-0.22%) |
Jul 10, 2014 | 18.23 | 18.33 | 18.18 | 18.31 | 323,714 | -0.00(-0.01%) |
Jul 09, 2014 | 18.34 | 18.36 | 18.27 | 18.31 | 88,222 | +0.01(+0.07%) |
Jul 08, 2014 | 18.34 | 18.34 | 18.28 | 18.30 | 134,743 | -0.03(-0.14%) |
Jul 07, 2014 | 18.33 | 18.38 | 18.31 | 18.33 | 113,103 | -0.06(-0.31%) |
Jul 03, 2014 | 18.34 | 18.38 | 18.38 | 18.38 | 52,901 | +0.06(+0.31%) |
Jul 02, 2014 | 18.47 | 18.47 | 18.33 | 18.33 | 91,234 | -0.11(-0.61%) |
Jul 01, 2014 | 18.40 | 18.50 | 18.37 | 18.44 | 85,888 | +0.06(+0.31%) |
Jun 30, 2014 | 18.36 | 18.39 | 18.29 | 18.38 | 105,964 | +0.02(+0.09%) |
Jun 27, 2014 | 18.26 | 18.37 | 18.24 | 18.37 | 101,217 | +0.09(+0.50%) |
Jun 26, 2014 | 18.32 | 18.32 | 18.18 | 18.27 | 59,832 | -0.03(-0.14%) |
Jun 25, 2014 | 18.23 | 18.31 | 18.20 | 18.30 | 120,243 | +0.05(+0.26%) |
Jun 24, 2014 | 18.27 | 18.36 | 18.24 | 18.25 | 78,772 | -0.07(-0.36%) |
Jun 23, 2014 | 18.38 | 18.38 | 18.27 | 18.32 | 111,816 | -0.01(-0.04%) |
Jun 20, 2014 | 18.33 | 18.37 | 18.31 | 18.33 | 74,443 | +0.00(+0.00%) |
Jun 19, 2014 | 18.29 | 18.33 | 18.27 | 18.33 | 115,690 | +0.07(+0.41%) |
Jun 18, 2014 | 18.08 | 18.26 | 18.08 | 18.25 | 173,078 | +0.15(+0.82%) |
Jun 17, 2014 | 18.06 | 18.12 | 18.02 | 18.10 | 78,238 | +0.05(+0.27%) |
Jun 16, 2014 | 18.01 | 18.11 | 17.98 | 18.06 | 78,620 | +0.05(+0.27%) |
Jun 13, 2014 | 18.00 | 18.05 | 17.96 | 18.01 | 147,918 | +0.03(+0.18%) |
Jun 12, 2014 | 18.10 | 18.10 | 17.90 | 17.98 | 97,328 | -0.03(-0.18%) |
Jun 11, 2014 | 18.10 | 18.10 | 17.99 | 18.01 | 85,655 | -0.10(-0.53%) |
Jun 10, 2014 | 18.12 | 18.12 | 18.07 | 18.10 | 101,276 | +0.00(+0.00%) |
Jun 06, 2014 | 18.09 | 18.13 | 18.07 | 18.10 | 113,975 | +0.04(+0.22%) |
Jun 05, 2014 | 17.95 | 18.06 | 17.91 | 18.06 | 91,128 | +0.14(+0.76%) |
Jun 04, 2014 | 17.89 | 17.93 | 17.85 | 17.93 | 97,673 | +0.03(+0.18%) |
Jun 03, 2014 | 17.90 | 17.91 | 17.86 | 17.90 | 135,806 | -0.04(-0.20%) |
Jun 02, 2014 | 18.01 | 18.01 | 17.89 | 17.93 | 95,310 | -0.01(-0.06%) |
May 30, 2014 | 17.91 | 17.96 | 17.89 | 17.94 | 117,819 | +0.05(+0.27%) |
May 29, 2014 | 17.86 | 17.90 | 17.82 | 17.90 | 116,146 | +0.06(+0.36%) |
May 28, 2014 | 17.86 | 17.86 | 17.81 | 17.83 | 100,939 | -0.02(-0.09%) |
May 27, 2014 | 17.81 | 17.86 | 17.79 | 17.85 | 100,084 | +0.08(+0.45%) |
May 23, 2014 | 17.76 | 17.77 | 17.77 | 17.77 | 90,413 | +0.03(+0.16%) |
May 22, 2014 | 17.69 | 17.75 | 17.66 | 17.74 | 146,071 | +0.06(+0.33%) |
May 21, 2014 | 17.65 | 17.68 | 17.59 | 17.68 | 141,991 | +0.10(+0.54%) |
May 20, 2014 | 17.67 | 17.67 | 17.53 | 17.58 | 94,603 | -0.09(-0.50%) |
May 19, 2014 | 17.70 | 17.70 | 17.65 | 17.67 | 85,162 | -0.04(-0.25%) |
May 16, 2014 | 17.67 | 17.72 | 17.62 | 17.72 | 147,948 | +0.08(+0.48%) |
May 15, 2014 | 17.74 | 17.74 | 17.59 | 17.63 | 130,374 | -0.10(-0.54%) |
May 14, 2014 | 17.77 | 17.82 | 17.72 | 17.73 | 112,418 | -0.05(-0.27%) |
May 13, 2014 | 17.82 | 17.83 | 17.77 | 17.78 | 79,940 | -0.02(-0.09%) |
May 12, 2014 | 17.77 | 17.81 | 17.77 | 17.79 | 97,176 | +0.09(+0.50%) |
May 09, 2014 | 17.74 | 17.74 | 17.65 | 17.70 | 302,599 | -0.02(-0.14%) |
May 08, 2014 | 17.76 | 17.83 | 17.69 | 17.73 | 113,340 | -0.04(-0.22%) |
May 07, 2014 | 17.67 | 17.77 | 17.61 | 17.77 | 311,679 | +0.16(+0.91%) |
May 06, 2014 | 17.69 | 17.69 | 17.59 | 17.61 | 226,591 | -0.09(-0.52%) |
May 05, 2014 | 17.63 | 17.70 | 17.55 | 17.70 | 99,999 | +0.03(+0.16%) |
May 02, 2014 | 17.71 | 17.77 | 17.65 | 17.67 | 89,407 | -0.06(-0.36%) |