Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.31 | 19.33 | 19.05 | 19.16 | 284,231 | -0.28(-1.46%) |
Jul 30, 2014 | 19.41 | 19.50 | 19.31 | 19.45 | 207,268 | +0.07(+0.37%) |
Jul 29, 2014 | 19.53 | 19.68 | 19.34 | 19.37 | 258,984 | -0.14(-0.73%) |
Jul 28, 2014 | 19.70 | 19.83 | 19.49 | 19.52 | 313,218 | -0.21(-1.04%) |
Jul 25, 2014 | 19.75 | 19.85 | 19.68 | 19.72 | 237,299 | -0.11(-0.56%) |
Jul 24, 2014 | 19.79 | 19.91 | 19.75 | 19.83 | 431,054 | +0.07(+0.36%) |
Jul 23, 2014 | 19.69 | 19.80 | 19.67 | 19.76 | 129,698 | +0.06(+0.32%) |
Jul 22, 2014 | 19.80 | 19.82 | 19.70 | 19.70 | 191,668 | -0.04(-0.20%) |
Jul 21, 2014 | 19.71 | 19.75 | 19.56 | 19.74 | 164,558 | +0.03(+0.16%) |
Jul 18, 2014 | 19.60 | 19.78 | 19.54 | 19.71 | 171,702 | +0.13(+0.65%) |
Jul 17, 2014 | 19.57 | 19.75 | 19.52 | 19.58 | 191,518 | -0.06(-0.32%) |
Jul 16, 2014 | 19.50 | 19.74 | 19.44 | 19.64 | 224,278 | +0.22(+1.14%) |
Jul 15, 2014 | 19.61 | 19.64 | 19.33 | 19.42 | 269,572 | -0.21(-1.05%) |
Jul 14, 2014 | 19.62 | 19.78 | 19.58 | 19.63 | 153,202 | +0.07(+0.36%) |
Jul 11, 2014 | 19.73 | 19.73 | 19.52 | 19.56 | 197,481 | -0.23(-1.16%) |
Jul 10, 2014 | 19.88 | 19.88 | 19.73 | 19.79 | 326,290 | -0.20(-0.99%) |
Jul 09, 2014 | 19.83 | 20.04 | 19.75 | 19.98 | 371,565 | +0.19(+0.96%) |
Jul 08, 2014 | 19.76 | 19.83 | 19.56 | 19.79 | 338,834 | +0.05(+0.24%) |
Jul 07, 2014 | 19.67 | 19.91 | 19.60 | 19.75 | 407,586 | -0.13(-0.64%) |
Jul 03, 2014 | 19.78 | 19.87 | 19.87 | 19.87 | 100,614 | +0.12(+0.60%) |
Jul 02, 2014 | 19.46 | 19.90 | 19.40 | 19.75 | 447,332 | +0.29(+1.50%) |
Jul 01, 2014 | 19.54 | 19.59 | 19.45 | 19.46 | 348,992 | -0.04(-0.20%) |
Jun 30, 2014 | 19.53 | 19.58 | 19.43 | 19.50 | 269,600 | -0.03(-0.16%) |
Jun 27, 2014 | 19.34 | 19.60 | 19.34 | 19.53 | 302,172 | +0.17(+0.86%) |
Jun 26, 2014 | 19.36 | 19.43 | 19.29 | 19.37 | 247,221 | +0.03(+0.16%) |
Jun 25, 2014 | 19.31 | 19.41 | 19.25 | 19.34 | 186,344 | -0.02(-0.12%) |
Jun 24, 2014 | 19.37 | 19.58 | 19.28 | 19.36 | 353,076 | +0.01(+0.04%) |
Jun 23, 2014 | 19.42 | 19.57 | 19.29 | 19.35 | 245,099 | -0.06(-0.33%) |
Jun 20, 2014 | 19.65 | 19.69 | 19.34 | 19.41 | 465,482 | -0.16(-0.81%) |
Jun 19, 2014 | 19.60 | 19.72 | 19.53 | 19.57 | 351,481 | -0.03(-0.16%) |
Jun 18, 2014 | 19.68 | 19.75 | 19.51 | 19.60 | 826,005 | +0.02(+0.12%) |
Jun 17, 2014 | 19.52 | 19.90 | 19.52 | 19.58 | 398,152 | -0.01(-0.04%) |
Jun 16, 2014 | 19.41 | 19.72 | 19.35 | 19.59 | 364,952 | +0.21(+1.10%) |
Jun 13, 2014 | 19.33 | 19.49 | 19.21 | 19.37 | 341,080 | +0.00(+0.00%) |
Jun 12, 2014 | 19.34 | 19.41 | 19.19 | 19.37 | 326,956 | -0.01(-0.04%) |
Jun 11, 2014 | 19.25 | 19.41 | 19.09 | 19.38 | 532,866 | +0.09(+0.49%) |
Jun 10, 2014 | 19.15 | 19.29 | 18.96 | 19.29 | 465,551 | +0.96(+5.22%) |
Jun 06, 2014 | 18.31 | 18.54 | 18.24 | 18.33 | 332,492 | +0.10(+0.56%) |
Jun 05, 2014 | 18.38 | 18.54 | 18.20 | 18.23 | 342,824 | -0.12(-0.65%) |
Jun 04, 2014 | 18.16 | 18.55 | 18.09 | 18.35 | 401,677 | +0.18(+1.00%) |
Jun 03, 2014 | 18.05 | 18.26 | 17.97 | 18.16 | 497,455 | +0.09(+0.48%) |
Jun 02, 2014 | 18.11 | 18.27 | 18.05 | 18.08 | 759,624 | -0.08(-0.44%) |
May 30, 2014 | 18.24 | 18.27 | 18.08 | 18.16 | 318,529 | -0.12(-0.65%) |
May 29, 2014 | 18.37 | 18.37 | 18.17 | 18.28 | 335,129 | -0.02(-0.09%) |
May 28, 2014 | 18.01 | 18.39 | 18.00 | 18.29 | 412,728 | +0.36(+2.03%) |
May 27, 2014 | 17.36 | 17.96 | 17.33 | 17.93 | 346,333 | +0.59(+3.42%) |
May 23, 2014 | 17.44 | 17.33 | 17.33 | 17.33 | 196,299 | -0.17(-0.95%) |
May 22, 2014 | 17.54 | 17.66 | 17.45 | 17.50 | 144,523 | -0.02(-0.09%) |
May 21, 2014 | 17.44 | 17.58 | 17.40 | 17.52 | 176,773 | +0.10(+0.59%) |
May 20, 2014 | 17.62 | 17.68 | 17.37 | 17.41 | 219,605 | -0.20(-1.16%) |
May 19, 2014 | 17.60 | 17.79 | 17.54 | 17.62 | 182,519 | -0.09(-0.53%) |
May 16, 2014 | 17.77 | 17.85 | 17.70 | 17.71 | 145,034 | -0.05(-0.27%) |
May 15, 2014 | 17.70 | 17.76 | 17.54 | 17.76 | 215,015 | +0.01(+0.04%) |
May 14, 2014 | 17.89 | 17.95 | 17.72 | 17.75 | 135,656 | -0.13(-0.75%) |
May 13, 2014 | 18.09 | 18.11 | 17.85 | 17.88 | 313,718 | -0.17(-0.92%) |
May 12, 2014 | 18.18 | 18.33 | 18.04 | 18.05 | 323,524 | -0.05(-0.26%) |
May 09, 2014 | 18.22 | 18.22 | 18.07 | 18.10 | 208,678 | -0.13(-0.69%) |
May 08, 2014 | 18.34 | 18.51 | 18.20 | 18.22 | 248,609 | -0.15(-0.81%) |
May 07, 2014 | 18.56 | 18.65 | 18.25 | 18.37 | 278,449 | -0.22(-1.18%) |
May 06, 2014 | 18.27 | 18.68 | 18.12 | 18.59 | 458,626 | +0.28(+1.55%) |
May 05, 2014 | 19.49 | 19.49 | 17.93 | 18.31 | 1,622,886 | -1.42(-7.18%) |
May 02, 2014 | 19.56 | 19.77 | 19.47 | 19.73 | 526,047 | +0.13(+0.64%) |