Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.57 | 18.74 | 18.01 | 18.19 | 111,164 | -0.59(-3.14%) |
Jul 30, 2014 | 18.88 | 19.17 | 18.51 | 18.78 | 49,541 | +0.01(+0.05%) |
Jul 29, 2014 | 18.88 | 19.23 | 18.59 | 18.77 | 55,840 | -0.04(-0.21%) |
Jul 28, 2014 | 18.97 | 19.40 | 18.56 | 18.81 | 82,980 | -0.10(-0.53%) |
Jul 25, 2014 | 19.17 | 19.29 | 18.84 | 18.91 | 93,317 | -0.42(-2.17%) |
Jul 24, 2014 | 20.09 | 20.09 | 19.15 | 19.33 | 118,133 | -0.69(-3.45%) |
Jul 23, 2014 | 20.10 | 20.11 | 19.61 | 20.02 | 109,856 | -0.07(-0.35%) |
Jul 22, 2014 | 20.10 | 20.26 | 19.91 | 20.09 | 33,209 | +0.05(+0.25%) |
Jul 21, 2014 | 20.11 | 20.55 | 19.95 | 20.04 | 35,925 | -0.08(-0.40%) |
Jul 18, 2014 | 19.77 | 20.27 | 19.25 | 20.12 | 181,714 | +0.26(+1.31%) |
Jul 17, 2014 | 20.40 | 20.40 | 19.80 | 19.86 | 117,004 | -0.62(-3.03%) |
Jul 16, 2014 | 20.96 | 21.45 | 20.34 | 20.48 | 193,284 | -0.46(-2.20%) |
Jul 15, 2014 | 21.43 | 22.21 | 20.87 | 20.94 | 221,781 | -0.26(-1.23%) |
Jul 14, 2014 | 19.80 | 21.57 | 19.75 | 21.20 | 372,220 | +1.79(+9.22%) |
Jul 11, 2014 | 18.90 | 19.54 | 18.82 | 19.41 | 98,282 | +0.40(+2.10%) |
Jul 10, 2014 | 18.40 | 19.10 | 17.85 | 19.01 | 207,821 | +0.42(+2.26%) |
Jul 09, 2014 | 19.04 | 19.04 | 18.50 | 18.59 | 249,833 | -0.42(-2.21%) |
Jul 08, 2014 | 19.24 | 20.74 | 18.74 | 19.01 | 99,286 | -0.28(-1.45%) |
Jul 07, 2014 | 20.05 | 20.30 | 19.02 | 19.29 | 194,929 | -0.79(-3.93%) |
Jul 03, 2014 | 19.40 | 20.08 | 20.08 | 20.08 | 118,200 | +0.68(+3.51%) |
Jul 02, 2014 | 18.65 | 19.66 | 18.60 | 19.40 | 130,459 | +0.70(+3.74%) |
Jul 01, 2014 | 18.30 | 18.81 | 18.20 | 18.70 | 120,211 | +0.45(+2.47%) |
Jun 30, 2014 | 18.75 | 18.84 | 18.17 | 18.25 | 145,496 | -0.43(-2.33%) |
Jun 27, 2014 | 18.34 | 18.89 | 18.10 | 18.68 | 717,663 | +0.29(+1.60%) |
Jun 26, 2014 | 18.76 | 18.76 | 18.10 | 18.39 | 126,042 | -0.33(-1.76%) |
Jun 25, 2014 | 18.46 | 18.88 | 18.13 | 18.72 | 96,095 | +0.28(+1.52%) |
Jun 24, 2014 | 18.33 | 19.05 | 18.10 | 18.44 | 159,855 | +0.00(+0.00%) |
Jun 23, 2014 | 18.39 | 18.62 | 18.15 | 18.44 | 95,484 | +0.12(+0.66%) |
Jun 20, 2014 | 18.77 | 18.99 | 18.02 | 18.32 | 303,153 | -0.32(-1.72%) |
Jun 19, 2014 | 18.77 | 18.81 | 18.39 | 18.64 | 180,984 | -0.12(-0.64%) |
Jun 18, 2014 | 18.31 | 18.90 | 18.06 | 18.76 | 132,831 | +0.40(+2.18%) |
Jun 17, 2014 | 18.27 | 18.74 | 17.70 | 18.36 | 86,186 | +0.12(+0.66%) |
Jun 16, 2014 | 17.59 | 18.48 | 17.59 | 18.24 | 158,503 | +0.60(+3.40%) |
Jun 13, 2014 | 18.16 | 18.27 | 17.55 | 17.64 | 31,796 | -0.44(-2.43%) |
Jun 12, 2014 | 18.37 | 18.37 | 17.52 | 18.08 | 86,355 | -0.22(-1.20%) |
Jun 11, 2014 | 18.95 | 18.95 | 18.02 | 18.30 | 71,819 | -0.67(-3.53%) |
Jun 10, 2014 | 18.87 | 19.23 | 18.27 | 18.97 | 131,619 | +1.01(+5.62%) |
Jun 06, 2014 | 17.01 | 17.44 | 17.00 | 17.96 | 180,749 | +1.06(+6.27%) |
Jun 05, 2014 | 16.67 | 16.93 | 16.40 | 16.90 | 35,125 | +0.44(+2.67%) |
Jun 04, 2014 | 15.97 | 16.75 | 15.85 | 16.46 | 60,849 | +0.52(+3.26%) |
Jun 03, 2014 | 15.77 | 16.15 | 15.77 | 15.94 | 38,880 | +0.18(+1.14%) |
Jun 02, 2014 | 15.75 | 15.87 | 15.61 | 15.76 | 69,084 | -0.20(-1.25%) |
May 30, 2014 | 16.05 | 16.11 | 15.80 | 15.96 | 26,250 | -0.02(-0.13%) |
May 29, 2014 | 16.00 | 16.04 | 15.76 | 15.98 | 22,773 | +0.01(+0.06%) |
May 28, 2014 | 15.95 | 16.20 | 15.76 | 15.97 | 100,110 | -0.03(-0.19%) |
May 27, 2014 | 16.10 | 16.36 | 15.82 | 16.00 | 47,989 | -0.01(-0.06%) |
May 23, 2014 | 16.05 | 16.01 | 16.01 | 16.01 | 120,200 | -0.24(-1.48%) |
May 22, 2014 | 15.94 | 16.29 | 15.90 | 16.25 | 32,280 | +0.49(+3.11%) |
May 21, 2014 | 15.97 | 16.02 | 15.40 | 15.76 | 33,735 | -0.20(-1.25%) |
May 20, 2014 | 19.30 | 19.30 | 15.75 | 15.96 | 90,693 | -0.63(-3.80%) |
May 19, 2014 | 16.75 | 16.79 | 16.28 | 16.59 | 64,270 | -0.19(-1.13%) |
May 16, 2014 | 16.10 | 17.05 | 16.10 | 16.78 | 64,897 | +0.80(+5.01%) |
May 15, 2014 | 15.60 | 16.12 | 15.10 | 15.98 | 141,632 | +0.95(+6.32%) |
May 14, 2014 | 15.38 | 15.41 | 14.53 | 15.03 | 59,906 | -0.30(-1.96%) |
May 13, 2014 | 15.25 | 15.98 | 15.12 | 15.33 | 58,635 | +0.05(+0.33%) |
May 12, 2014 | 14.78 | 15.52 | 14.54 | 15.28 | 60,116 | +0.69(+4.73%) |
May 09, 2014 | 13.92 | 14.77 | 13.81 | 14.59 | 139,189 | +0.60(+4.29%) |
May 08, 2014 | 14.40 | 14.74 | 13.80 | 13.99 | 66,942 | -0.50(-3.45%) |
May 07, 2014 | 14.12 | 14.75 | 14.07 | 14.49 | 49,264 | +0.43(+3.06%) |
May 06, 2014 | 14.59 | 14.93 | 13.95 | 14.06 | 87,142 | -0.63(-4.29%) |
May 05, 2014 | 14.70 | 15.14 | 14.50 | 14.69 | 43,149 | -0.06(-0.41%) |
May 02, 2014 | 14.92 | 15.50 | 14.73 | 14.75 | 50,653 | -0.22(-1.47%) |