Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.94 | 20.32 | 19.57 | 19.59 | 92,649 | -0.60(-2.97%) |
Jul 30, 2014 | 20.20 | 20.40 | 19.87 | 20.19 | 118,229 | +0.09(+0.45%) |
Jul 29, 2014 | 20.76 | 20.76 | 19.90 | 20.10 | 130,126 | -0.12(-0.59%) |
Jul 28, 2014 | 20.02 | 20.69 | 20.02 | 20.22 | 79,494 | +0.14(+0.70%) |
Jul 25, 2014 | 20.54 | 20.84 | 20.01 | 20.08 | 67,612 | -0.58(-2.81%) |
Jul 24, 2014 | 21.00 | 21.32 | 20.40 | 20.66 | 75,211 | -0.28(-1.34%) |
Jul 23, 2014 | 20.81 | 21.05 | 20.61 | 20.94 | 80,492 | +0.25(+1.18%) |
Jul 22, 2014 | 20.89 | 21.13 | 20.47 | 20.70 | 104,377 | -0.12(-0.60%) |
Jul 21, 2014 | 20.80 | 20.99 | 20.56 | 20.82 | 61,343 | -0.09(-0.43%) |
Jul 18, 2014 | 20.81 | 21.07 | 20.62 | 20.91 | 87,116 | +0.07(+0.34%) |
Jul 17, 2014 | 21.44 | 21.74 | 20.72 | 20.84 | 149,028 | -0.71(-3.29%) |
Jul 16, 2014 | 20.87 | 21.85 | 20.73 | 21.55 | 145,174 | +0.81(+3.91%) |
Jul 15, 2014 | 21.03 | 21.41 | 20.43 | 20.74 | 173,651 | -0.60(-2.81%) |
Jul 14, 2014 | 21.05 | 21.37 | 20.77 | 21.34 | 130,633 | +0.35(+1.67%) |
Jul 11, 2014 | 20.94 | 21.20 | 20.75 | 20.99 | 108,018 | +0.03(+0.14%) |
Jul 10, 2014 | 20.47 | 21.20 | 20.08 | 20.96 | 103,179 | +0.03(+0.14%) |
Jul 09, 2014 | 20.72 | 20.93 | 20.27 | 20.93 | 64,931 | +0.22(+1.06%) |
Jul 08, 2014 | 21.42 | 21.70 | 20.55 | 20.71 | 143,354 | -0.79(-3.67%) |
Jul 07, 2014 | 21.64 | 21.79 | 20.90 | 21.50 | 96,867 | -0.15(-0.69%) |
Jul 03, 2014 | 21.43 | 21.65 | 21.65 | 21.65 | 44,400 | +0.24(+1.12%) |
Jul 02, 2014 | 21.73 | 21.81 | 20.57 | 21.41 | 190,531 | -0.28(-1.29%) |
Jul 01, 2014 | 21.64 | 21.78 | 21.19 | 21.69 | 107,230 | +0.06(+0.28%) |
Jun 30, 2014 | 20.69 | 21.75 | 20.69 | 21.63 | 197,636 | +0.97(+4.70%) |
Jun 27, 2014 | 21.08 | 21.50 | 20.51 | 20.66 | 1,171,530 | -0.56(-2.64%) |
Jun 26, 2014 | 20.82 | 21.35 | 20.58 | 21.22 | 116,645 | +0.53(+2.56%) |
Jun 25, 2014 | 21.31 | 21.50 | 20.17 | 20.69 | 246,575 | -0.58(-2.73%) |
Jun 24, 2014 | 22.42 | 22.54 | 20.52 | 21.27 | 206,054 | -1.24(-5.51%) |
Jun 23, 2014 | 23.25 | 23.53 | 22.47 | 22.51 | 193,297 | -0.85(-3.64%) |
Jun 20, 2014 | 23.34 | 23.84 | 23.13 | 23.36 | 511,323 | -0.02(-0.09%) |
Jun 19, 2014 | 22.44 | 23.41 | 22.44 | 23.38 | 130,297 | +0.93(+4.14%) |
Jun 18, 2014 | 22.85 | 23.26 | 22.39 | 22.45 | 128,677 | -0.33(-1.45%) |
Jun 17, 2014 | 22.56 | 23.12 | 22.43 | 22.78 | 157,747 | +0.09(+0.40%) |
Jun 16, 2014 | 22.64 | 23.69 | 22.54 | 22.69 | 217,217 | +0.12(+0.53%) |
Jun 13, 2014 | 21.99 | 22.98 | 21.95 | 22.57 | 168,663 | +0.56(+2.54%) |
Jun 12, 2014 | 21.88 | 22.79 | 21.62 | 22.01 | 240,151 | +0.13(+0.59%) |
Jun 11, 2014 | 21.01 | 21.91 | 20.97 | 21.88 | 152,806 | +0.71(+3.35%) |
Jun 10, 2014 | 20.81 | 21.37 | 20.20 | 21.17 | 112,223 | +1.44(+7.30%) |
Jun 06, 2014 | 19.20 | 19.88 | 18.98 | 19.73 | 79,435 | +0.49(+2.55%) |
Jun 05, 2014 | 19.14 | 19.54 | 18.50 | 19.24 | 111,343 | +0.04(+0.21%) |
Jun 04, 2014 | 19.56 | 19.79 | 18.91 | 19.20 | 170,966 | -0.49(-2.49%) |
Jun 03, 2014 | 19.35 | 19.88 | 18.90 | 19.69 | 222,930 | +0.22(+1.13%) |
Jun 02, 2014 | 19.59 | 19.84 | 19.12 | 19.47 | 188,093 | +0.00(+0.00%) |
May 30, 2014 | 18.93 | 19.76 | 18.89 | 19.47 | 271,564 | +0.36(+1.88%) |
May 29, 2014 | 18.75 | 19.44 | 18.40 | 19.11 | 249,747 | +0.58(+3.13%) |
May 28, 2014 | 18.76 | 19.15 | 18.13 | 18.53 | 288,314 | -0.31(-1.65%) |
May 27, 2014 | 18.65 | 19.23 | 17.92 | 18.84 | 319,291 | +0.20(+1.07%) |
May 23, 2014 | 18.41 | 18.64 | 18.64 | 18.64 | 183,700 | +0.21(+1.14%) |
May 22, 2014 | 18.29 | 18.62 | 18.00 | 18.43 | 145,083 | +0.24(+1.32%) |
May 21, 2014 | 16.87 | 18.74 | 16.74 | 18.19 | 381,542 | +1.46(+8.73%) |
May 20, 2014 | 16.42 | 16.99 | 15.74 | 16.73 | 319,969 | +0.34(+2.07%) |
May 19, 2014 | 16.35 | 16.80 | 16.12 | 16.39 | 77,109 | -0.11(-0.67%) |
May 16, 2014 | 16.54 | 16.81 | 16.32 | 16.50 | 67,697 | +0.09(+0.55%) |
May 15, 2014 | 16.65 | 16.99 | 16.27 | 16.41 | 188,528 | -0.40(-2.38%) |
May 14, 2014 | 16.37 | 16.99 | 16.20 | 16.81 | 258,217 | +0.53(+3.26%) |
May 13, 2014 | 15.78 | 16.49 | 15.78 | 16.28 | 229,806 | +0.40(+2.52%) |
May 12, 2014 | 15.63 | 17.05 | 15.63 | 15.88 | 339,013 | +0.22(+1.40%) |
May 09, 2014 | 16.50 | 16.93 | 15.50 | 15.66 | 1,147,688 | +0.16(+1.03%) |
May 08, 2014 | 16.01 | 16.49 | 15.24 | 15.50 | 202,098 | -0.42(-2.64%) |
May 07, 2014 | 17.86 | 17.94 | 15.79 | 15.92 | 167,560 | -2.01(-11.21%) |
May 06, 2014 | 18.75 | 18.75 | 17.64 | 17.93 | 190,591 | -1.00(-5.28%) |
May 05, 2014 | 18.82 | 19.16 | 18.08 | 18.93 | 155,958 | +0.47(+2.55%) |
May 02, 2014 | 18.70 | 19.13 | 18.10 | 18.46 | 193,563 | -0.32(-1.70%) |