Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.63 | 19.63 | 18.85 | 18.85 | 9,131 | -1.04(-5.23%) |
Jul 30, 2014 | 19.89 | 19.93 | 19.86 | 19.89 | 6,693 | -0.10(-0.50%) |
Jul 29, 2014 | 20.05 | 20.05 | 19.99 | 19.99 | 5,017 | +0.09(+0.45%) |
Jul 28, 2014 | 19.87 | 19.93 | 19.87 | 19.90 | 1,478 | +0.15(+0.76%) |
Jul 25, 2014 | 19.84 | 19.85 | 19.75 | 19.75 | 16,627 | +0.23(+1.18%) |
Jul 24, 2014 | 19.71 | 19.71 | 19.50 | 19.52 | 29,265 | -0.22(-1.11%) |
Jul 23, 2014 | 19.70 | 19.84 | 19.70 | 19.74 | 4,573 | -0.09(-0.45%) |
Jul 22, 2014 | 19.83 | 19.88 | 19.83 | 19.83 | 13,714 | +0.13(+0.66%) |
Jul 21, 2014 | 19.65 | 19.74 | 19.64 | 19.70 | 5,344 | -0.05(-0.23%) |
Jul 18, 2014 | 19.71 | 19.76 | 19.70 | 19.75 | 1,907 | +0.32(+1.63%) |
Jul 17, 2014 | 19.49 | 19.49 | 19.39 | 19.43 | 7,385 | +0.20(+1.04%) |
Jul 16, 2014 | 19.26 | 19.29 | 19.23 | 19.23 | 8,860 | +0.36(+1.89%) |
Jul 15, 2014 | 18.89 | 18.92 | 18.84 | 18.87 | 4,026 | +0.06(+0.30%) |
Jul 14, 2014 | 19.00 | 19.00 | 18.79 | 18.82 | 11,757 | +0.50(+2.72%) |
Jul 11, 2014 | 18.29 | 18.32 | 18.28 | 18.32 | 5,851 | +0.31(+1.72%) |
Jul 10, 2014 | 17.92 | 18.03 | 17.92 | 18.01 | 6,267 | -0.19(-1.04%) |
Jul 09, 2014 | 18.10 | 18.20 | 18.10 | 18.20 | 11,110 | +0.18(+0.99%) |
Jul 08, 2014 | 18.02 | 18.08 | 18.01 | 18.02 | 110,848 | +0.04(+0.23%) |
Jul 07, 2014 | 18.00 | 18.06 | 17.98 | 17.98 | 9,484 | -0.35(-1.91%) |
Jul 03, 2014 | 18.33 | 18.33 | 18.33 | 0 | -0.02(-0.11%) | |
Jul 02, 2014 | 18.36 | 18.37 | 18.35 | 18.35 | 5,641 | -0.05(-0.27%) |
Jul 01, 2014 | 18.45 | 18.45 | 18.38 | 18.40 | 24,113 | +0.19(+1.04%) |
Jun 30, 2014 | 18.21 | 18.22 | 18.09 | 18.21 | 7,030 | -0.08(-0.44%) |
Jun 27, 2014 | 18.28 | 18.30 | 18.26 | 18.29 | 9,228 | -0.03(-0.16%) |
Jun 26, 2014 | 18.30 | 18.34 | 18.30 | 18.32 | 7,256 | -0.40(-2.14%) |
Jun 25, 2014 | 18.53 | 18.72 | 18.53 | 18.72 | 28,756 | -0.05(-0.27%) |
Jun 24, 2014 | 18.86 | 18.86 | 18.74 | 18.77 | 23,323 | -0.02(-0.11%) |
Jun 23, 2014 | 18.86 | 18.86 | 18.73 | 18.79 | 8,027 | +0.33(+1.79%) |
Jun 20, 2014 | 18.43 | 18.47 | 18.40 | 18.46 | 4,562 | +0.12(+0.65%) |
Jun 19, 2014 | 18.26 | 18.34 | 18.26 | 18.34 | 13,324 | +0.12(+0.66%) |
Jun 18, 2014 | 18.10 | 18.23 | 18.10 | 18.22 | 4,820 | -0.04(-0.22%) |
Jun 17, 2014 | 18.20 | 18.26 | 18.19 | 18.26 | 5,876 | +0.37(+2.07%) |
Jun 16, 2014 | 17.88 | 17.96 | 17.87 | 17.89 | 7,638 | -0.10(-0.56%) |
Jun 13, 2014 | 18.00 | 18.00 | 17.94 | 17.99 | 2,837 | +0.06(+0.33%) |
Jun 12, 2014 | 18.09 | 18.09 | 17.88 | 17.93 | 4,399 | +0.43(+2.46%) |
Jun 11, 2014 | 17.54 | 17.54 | 17.45 | 17.50 | 3,000 | -0.18(-1.02%) |
Jun 10, 2014 | 17.64 | 17.71 | 17.64 | 17.68 | 27,908 | +0.38(+2.20%) |
Jun 06, 2014 | 17.26 | 17.46 | 17.24 | 17.30 | 9,575 | +0.15(+0.87%) |
Jun 05, 2014 | 17.18 | 17.18 | 17.03 | 17.15 | 5,382 | +0.35(+2.08%) |
Jun 04, 2014 | 16.85 | 16.89 | 16.75 | 16.80 | 46,503 | -0.10(-0.59%) |
Jun 03, 2014 | 16.76 | 16.90 | 16.76 | 16.90 | 4,192 | -0.01(-0.06%) |
Jun 02, 2014 | 16.92 | 16.97 | 16.86 | 16.91 | 14,787 | +0.01(+0.06%) |
May 30, 2014 | 16.85 | 16.90 | 16.84 | 16.90 | 3,528 | -0.18(-1.05%) |
May 29, 2014 | 16.93 | 17.13 | 16.93 | 17.08 | 28,620 | +0.39(+2.34%) |
May 28, 2014 | 16.63 | 16.82 | 16.60 | 16.69 | 15,973 | +0.11(+0.66%) |
May 27, 2014 | 16.51 | 16.58 | 16.47 | 16.58 | 10,207 | +0.10(+0.61%) |
May 23, 2014 | 16.48 | 16.48 | 16.48 | 0 | -0.35(-2.06%) | |
May 22, 2014 | 16.85 | 16.85 | 16.76 | 16.83 | 6,302 | +0.08(+0.45%) |
May 21, 2014 | 16.77 | 16.77 | 16.64 | 16.75 | 9,409 | +0.10(+0.60%) |
May 20, 2014 | 16.59 | 16.72 | 16.57 | 16.65 | 39,671 | -0.26(-1.54%) |
May 19, 2014 | 16.83 | 16.92 | 16.83 | 16.91 | 30,568 | +0.10(+0.59%) |
May 16, 2014 | 16.78 | 16.81 | 16.69 | 16.81 | 9,498 | +0.11(+0.66%) |
May 15, 2014 | 16.76 | 16.78 | 16.68 | 16.70 | 10,779 | -0.08(-0.48%) |
May 14, 2014 | 16.81 | 16.87 | 16.77 | 16.78 | 12,563 | -0.15(-0.89%) |
May 13, 2014 | 16.98 | 16.98 | 16.85 | 16.93 | 13,147 | -0.15(-0.88%) |
May 12, 2014 | 17.09 | 17.09 | 16.98 | 17.08 | 13,432 | +0.08(+0.47%) |
May 09, 2014 | 17.02 | 17.06 | 16.94 | 17.00 | 7,738 | -0.15(-0.87%) |
May 08, 2014 | 17.26 | 17.26 | 17.15 | 17.15 | 6,580 | -0.38(-2.17%) |
May 07, 2014 | 17.46 | 17.59 | 17.44 | 17.53 | 5,285 | -0.12(-0.71%) |
May 06, 2014 | 17.71 | 17.71 | 17.60 | 17.66 | 3,916 | -0.04(-0.25%) |
May 05, 2014 | 17.71 | 17.71 | 17.57 | 17.70 | 15,218 | -0.01(-0.06%) |
May 02, 2014 | 17.67 | 17.76 | 17.64 | 17.71 | 5,282 | -0.17(-0.95%) |