Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.42 | 18.42 | 17.59 | 17.80 | 535,527 | -0.50(-2.75%) |
Jul 30, 2014 | 18.76 | 18.76 | 18.31 | 18.31 | 222,556 | -0.32(-1.73%) |
Jul 29, 2014 | 18.67 | 18.76 | 18.58 | 18.63 | 132,418 | +0.07(+0.39%) |
Jul 28, 2014 | 18.70 | 18.78 | 18.48 | 18.56 | 201,987 | -0.11(-0.58%) |
Jul 25, 2014 | 18.66 | 18.67 | 18.56 | 18.67 | 145,605 | +0.06(+0.32%) |
Jul 24, 2014 | 18.68 | 18.69 | 18.56 | 18.61 | 187,875 | -0.06(-0.34%) |
Jul 23, 2014 | 18.65 | 18.68 | 18.64 | 18.67 | 178,774 | -0.02(-0.12%) |
Jul 22, 2014 | 18.69 | 18.70 | 18.61 | 18.69 | 347,592 | +0.02(+0.10%) |
Jul 21, 2014 | 18.69 | 18.69 | 18.51 | 18.68 | 228,928 | +0.04(+0.19%) |
Jul 18, 2014 | 18.69 | 18.69 | 18.59 | 18.64 | 109,332 | +0.05(+0.27%) |
Jul 17, 2014 | 18.66 | 18.68 | 18.51 | 18.59 | 105,131 | +0.00(+0.00%) |
Jul 16, 2014 | 18.69 | 18.69 | 18.51 | 18.59 | 379,318 | -0.04(-0.19%) |
Jul 15, 2014 | 18.57 | 18.65 | 18.46 | 18.63 | 210,858 | +0.02(+0.10%) |
Jul 14, 2014 | 18.50 | 18.71 | 18.39 | 18.61 | 185,732 | +0.07(+0.39%) |
Jul 11, 2014 | 18.30 | 18.53 | 18.29 | 18.53 | 166,639 | +0.18(+1.00%) |
Jul 10, 2014 | 18.32 | 18.43 | 18.27 | 18.35 | 177,126 | -0.10(-0.53%) |
Jul 09, 2014 | 18.49 | 18.53 | 18.34 | 18.45 | 265,626 | -0.07(-0.39%) |
Jul 08, 2014 | 18.47 | 18.56 | 18.34 | 18.52 | 198,853 | +0.04(+0.22%) |
Jul 07, 2014 | 18.67 | 18.69 | 18.40 | 18.48 | 182,195 | -0.19(-1.02%) |
Jul 03, 2014 | 18.66 | 18.67 | 18.67 | 18.67 | 83,750 | -0.02(-0.12%) |
Jul 02, 2014 | 18.67 | 18.89 | 18.67 | 18.69 | 236,585 | -0.00(-0.02%) |
Jul 01, 2014 | 18.71 | 18.78 | 18.57 | 18.70 | 157,400 | +0.01(+0.07%) |
Jun 30, 2014 | 18.65 | 18.71 | 18.54 | 18.68 | 169,654 | +0.08(+0.41%) |
Jun 27, 2014 | 18.58 | 18.65 | 18.53 | 18.61 | 222,689 | +0.02(+0.12%) |
Jun 26, 2014 | 18.52 | 18.60 | 18.50 | 18.58 | 215,812 | -0.01(-0.05%) |
Jun 25, 2014 | 18.87 | 18.92 | 18.59 | 18.59 | 318,449 | -0.37(-1.94%) |
Jun 24, 2014 | 18.99 | 18.99 | 18.68 | 18.96 | 441,915 | +0.18(+0.94%) |
Jun 23, 2014 | 18.53 | 18.80 | 18.49 | 18.78 | 304,372 | +0.26(+1.42%) |
Jun 20, 2014 | 18.43 | 18.71 | 18.34 | 18.52 | 507,336 | +0.03(+0.15%) |
Jun 19, 2014 | 18.39 | 18.51 | 18.29 | 18.49 | 291,662 | +0.11(+0.59%) |
Jun 18, 2014 | 18.44 | 18.54 | 18.36 | 18.39 | 243,014 | -0.16(-0.86%) |
Jun 17, 2014 | 18.53 | 18.58 | 18.35 | 18.54 | 142,184 | +0.08(+0.42%) |
Jun 16, 2014 | 18.34 | 18.55 | 18.16 | 18.47 | 212,204 | +0.19(+1.04%) |
Jun 13, 2014 | 18.21 | 18.35 | 18.18 | 18.28 | 200,750 | +0.02(+0.12%) |
Jun 12, 2014 | 18.26 | 18.26 | 18.09 | 18.25 | 230,358 | +0.07(+0.37%) |
Jun 11, 2014 | 18.30 | 18.30 | 18.06 | 18.19 | 165,745 | -0.10(-0.52%) |
Jun 10, 2014 | 17.84 | 18.43 | 17.84 | 18.28 | 193,964 | -0.15(-0.84%) |
Jun 06, 2014 | 18.32 | 18.48 | 18.27 | 18.43 | 187,989 | +0.06(+0.35%) |
Jun 05, 2014 | 18.07 | 18.40 | 17.81 | 18.37 | 197,072 | +0.04(+0.22%) |
Jun 04, 2014 | 18.41 | 18.46 | 18.26 | 18.33 | 141,964 | -0.05(-0.25%) |
Jun 03, 2014 | 18.55 | 18.56 | 18.26 | 18.38 | 173,496 | -0.17(-0.91%) |
Jun 02, 2014 | 18.44 | 18.55 | 18.42 | 18.54 | 168,068 | +0.10(+0.57%) |
May 30, 2014 | 18.18 | 18.48 | 18.09 | 18.44 | 192,309 | +0.16(+0.87%) |
May 29, 2014 | 18.17 | 18.30 | 18.04 | 18.28 | 220,465 | +0.15(+0.83%) |
May 28, 2014 | 18.21 | 18.21 | 18.10 | 18.13 | 138,783 | -0.07(-0.40%) |
May 27, 2014 | 18.33 | 18.35 | 18.19 | 18.20 | 153,711 | -0.08(-0.45%) |
May 23, 2014 | 18.15 | 18.29 | 18.29 | 18.29 | 124,303 | +0.14(+0.75%) |
May 22, 2014 | 18.15 | 18.28 | 18.13 | 18.15 | 95,288 | -0.02(-0.10%) |
May 21, 2014 | 18.10 | 18.32 | 18.03 | 18.17 | 151,467 | +0.10(+0.58%) |
May 20, 2014 | 18.04 | 18.10 | 18.01 | 18.06 | 197,294 | -0.03(-0.15%) |
May 19, 2014 | 18.47 | 18.48 | 18.04 | 18.09 | 252,391 | -0.25(-1.39%) |
May 16, 2014 | 18.17 | 18.47 | 18.11 | 18.34 | 260,938 | +0.29(+1.58%) |
May 15, 2014 | 18.10 | 18.24 | 17.98 | 18.06 | 257,159 | -0.04(-0.23%) |
May 14, 2014 | 18.26 | 18.40 | 17.80 | 18.10 | 629,757 | -0.20(-1.07%) |
May 13, 2014 | 18.53 | 18.69 | 18.29 | 18.29 | 432,562 | -0.34(-1.80%) |
May 12, 2014 | 18.68 | 18.73 | 18.60 | 18.63 | 345,315 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.74 | 18.56 | 18.60 | 526,083 | -0.07(-0.36%) |
May 08, 2014 | 18.61 | 18.74 | 18.58 | 18.67 | 725,247 | +0.00(+0.00%) |
May 07, 2014 | 18.76 | 18.80 | 18.52 | 18.67 | 5,592,550 | -0.16(-0.87%) |
May 06, 2014 | 19.06 | 19.24 | 18.83 | 18.83 | 461,403 | -0.79(-4.02%) |
May 05, 2014 | 19.02 | 19.62 | 19.00 | 19.62 | 151,220 | +0.41(+2.13%) |
May 02, 2014 | 18.90 | 19.22 | 18.83 | 19.22 | 91,557 | +0.26(+1.36%) |