Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.41 | 21.50 | 21.25 | 21.30 | 53,695 | +0.05(+0.24%) |
Jul 30, 2014 | 21.36 | 21.48 | 21.21 | 21.25 | 59,620 | -0.15(-0.70%) |
Jul 29, 2014 | 21.31 | 21.45 | 21.31 | 21.40 | 70,466 | +0.00(+0.00%) |
Jul 28, 2014 | 21.37 | 21.50 | 21.33 | 21.40 | 48,148 | +0.14(+0.68%) |
Jul 25, 2014 | 21.42 | 21.45 | 21.21 | 21.25 | 76,571 | +0.07(+0.35%) |
Jul 24, 2014 | 21.13 | 21.31 | 21.13 | 21.18 | 67,055 | -0.14(-0.68%) |
Jul 23, 2014 | 21.42 | 21.42 | 21.26 | 21.32 | 64,925 | +0.05(+0.24%) |
Jul 22, 2014 | 21.04 | 21.28 | 21.04 | 21.27 | 50,753 | +0.79(+3.88%) |
Jul 21, 2014 | 20.33 | 20.54 | 20.33 | 20.48 | 26,823 | -0.04(-0.22%) |
Jul 18, 2014 | 20.55 | 20.55 | 20.47 | 20.52 | 49,319 | +0.20(+0.98%) |
Jul 17, 2014 | 20.39 | 20.53 | 20.32 | 20.32 | 77,623 | -0.10(-0.47%) |
Jul 16, 2014 | 20.33 | 20.49 | 20.33 | 20.42 | 40,104 | +0.28(+1.39%) |
Jul 15, 2014 | 20.20 | 20.25 | 20.06 | 20.14 | 62,203 | -0.09(-0.44%) |
Jul 14, 2014 | 20.09 | 20.34 | 20.09 | 20.23 | 31,401 | -0.10(-0.49%) |
Jul 11, 2014 | 20.24 | 20.39 | 20.22 | 20.33 | 53,463 | +0.14(+0.69%) |
Jul 10, 2014 | 20.16 | 20.20 | 20.01 | 20.19 | 40,967 | -0.02(-0.10%) |
Jul 09, 2014 | 20.13 | 20.31 | 20.13 | 20.21 | 87,475 | -0.12(-0.61%) |
Jul 08, 2014 | 20.21 | 20.44 | 20.21 | 20.34 | 243,603 | -0.17(-0.83%) |
Jul 07, 2014 | 20.20 | 20.51 | 20.20 | 20.50 | 91,363 | -0.02(-0.07%) |
Jul 03, 2014 | 20.52 | 20.52 | 20.52 | 0 | -0.00(-0.02%) | |
Jul 02, 2014 | 20.44 | 20.59 | 20.44 | 20.52 | 45,117 | +0.30(+1.51%) |
Jul 01, 2014 | 20.00 | 20.26 | 20.00 | 20.22 | 49,710 | +0.08(+0.40%) |
Jun 30, 2014 | 20.09 | 20.21 | 20.02 | 20.14 | 75,256 | -0.10(-0.49%) |
Jun 27, 2014 | 20.18 | 20.32 | 20.18 | 20.24 | 72,018 | +0.22(+1.10%) |
Jun 26, 2014 | 20.05 | 20.06 | 19.88 | 20.02 | 83,285 | +0.08(+0.40%) |
Jun 25, 2014 | 19.79 | 19.99 | 19.79 | 19.94 | 58,827 | +0.17(+0.86%) |
Jun 24, 2014 | 20.03 | 20.03 | 19.74 | 19.77 | 46,572 | -0.01(-0.05%) |
Jun 23, 2014 | 19.85 | 19.85 | 19.70 | 19.78 | 51,154 | -0.39(-1.93%) |
Jun 20, 2014 | 20.17 | 20.28 | 20.12 | 20.17 | 122,778 | +0.01(+0.05%) |
Jun 19, 2014 | 20.10 | 20.26 | 20.10 | 20.16 | 74,013 | +0.18(+0.90%) |
Jun 18, 2014 | 20.00 | 20.02 | 19.87 | 19.98 | 71,349 | -0.02(-0.10%) |
Jun 17, 2014 | 19.98 | 20.08 | 19.98 | 20.00 | 44,861 | -0.28(-1.38%) |
Jun 16, 2014 | 20.35 | 20.37 | 20.21 | 20.28 | 44,487 | -0.07(-0.34%) |
Jun 13, 2014 | 20.20 | 20.41 | 20.16 | 20.35 | 57,441 | +0.35(+1.75%) |
Jun 12, 2014 | 20.03 | 20.18 | 19.96 | 20.00 | 56,892 | -0.16(-0.79%) |
Jun 11, 2014 | 20.01 | 20.24 | 20.01 | 20.16 | 46,436 | -0.07(-0.35%) |
Jun 10, 2014 | 20.16 | 20.27 | 20.15 | 20.23 | 78,486 | +0.27(+1.35%) |
Jun 06, 2014 | 19.87 | 20.03 | 19.87 | 19.96 | 48,977 | -0.30(-1.48%) |
Jun 05, 2014 | 20.09 | 20.28 | 20.09 | 20.26 | 48,918 | +0.01(+0.05%) |
Jun 04, 2014 | 20.22 | 20.30 | 20.16 | 20.25 | 54,575 | +0.03(+0.15%) |
Jun 03, 2014 | 20.09 | 20.22 | 20.09 | 20.22 | 65,171 | +0.22(+1.10%) |
Jun 02, 2014 | 19.93 | 20.02 | 19.93 | 20.00 | 58,562 | +0.05(+0.25%) |
May 30, 2014 | 19.93 | 20.06 | 19.92 | 19.95 | 59,918 | +0.02(+0.10%) |
May 29, 2014 | 19.75 | 19.97 | 19.74 | 19.93 | 66,853 | +0.18(+0.91%) |
May 28, 2014 | 19.64 | 19.75 | 19.64 | 19.75 | 53,140 | +0.09(+0.46%) |
May 27, 2014 | 19.74 | 19.75 | 19.66 | 19.66 | 32,479 | +0.02(+0.10%) |
May 23, 2014 | 19.64 | 19.64 | 19.64 | 0 | +0.09(+0.46%) | |
May 22, 2014 | 19.50 | 19.60 | 19.50 | 19.55 | 25,328 | -0.02(-0.10%) |
May 21, 2014 | 19.53 | 19.64 | 19.53 | 19.57 | 40,813 | -0.08(-0.41%) |
May 20, 2014 | 19.70 | 19.75 | 19.59 | 19.65 | 82,641 | +0.04(+0.20%) |
May 19, 2014 | 19.47 | 19.61 | 19.47 | 19.61 | 76,582 | -0.01(-0.05%) |
May 16, 2014 | 19.63 | 19.65 | 19.57 | 19.62 | 68,449 | +0.15(+0.77%) |
May 15, 2014 | 19.47 | 19.60 | 19.38 | 19.47 | 54,286 | -0.05(-0.26%) |
May 14, 2014 | 19.57 | 19.59 | 19.46 | 19.52 | 45,530 | -0.22(-1.11%) |
May 13, 2014 | 19.92 | 19.92 | 19.68 | 19.74 | 62,088 | +0.15(+0.77%) |
May 12, 2014 | 19.67 | 19.70 | 19.56 | 19.59 | 163,174 | +0.42(+2.19%) |
May 09, 2014 | 19.24 | 19.25 | 19.15 | 19.17 | 241,464 | +0.06(+0.29%) |
May 08, 2014 | 19.36 | 19.36 | 18.95 | 19.11 | 33,291 | -0.11(-0.55%) |
May 07, 2014 | 19.25 | 19.25 | 19.05 | 19.22 | 70,330 | -0.27(-1.36%) |
May 06, 2014 | 19.39 | 19.59 | 19.39 | 19.48 | 36,505 | +0.04(+0.23%) |
May 05, 2014 | 19.30 | 19.47 | 19.30 | 19.44 | 85,140 | -0.31(-1.56%) |
May 02, 2014 | 19.62 | 19.82 | 19.62 | 19.75 | 54,633 | +0.23(+1.17%) |