Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.26 | 18.27 | 17.82 | 17.88 | 39,999 | -0.53(-2.90%) |
Jul 30, 2014 | 18.34 | 18.46 | 18.33 | 18.42 | 27,174 | +0.20(+1.08%) |
Jul 29, 2014 | 18.39 | 18.46 | 18.22 | 18.22 | 29,472 | -0.04(-0.21%) |
Jul 28, 2014 | 18.08 | 18.39 | 18.02 | 18.26 | 37,174 | +0.15(+0.83%) |
Jul 25, 2014 | 18.21 | 18.33 | 18.09 | 18.11 | 158,115 | -0.21(-1.13%) |
Jul 24, 2014 | 18.48 | 18.50 | 18.23 | 18.32 | 30,389 | -0.07(-0.41%) |
Jul 23, 2014 | 18.77 | 18.77 | 18.37 | 18.39 | 109,336 | -0.36(-1.90%) |
Jul 22, 2014 | 18.74 | 18.86 | 18.68 | 18.75 | 74,751 | +0.16(+0.86%) |
Jul 21, 2014 | 18.39 | 18.64 | 18.35 | 18.59 | 153,594 | +0.14(+0.76%) |
Jul 18, 2014 | 18.18 | 18.46 | 18.16 | 18.45 | 26,749 | +0.40(+2.22%) |
Jul 17, 2014 | 18.27 | 18.45 | 17.99 | 18.05 | 27,994 | -0.36(-1.97%) |
Jul 16, 2014 | 18.55 | 18.56 | 18.33 | 18.41 | 41,455 | +0.01(+0.05%) |
Jul 15, 2014 | 18.66 | 18.68 | 18.32 | 18.40 | 66,050 | -0.17(-0.90%) |
Jul 14, 2014 | 18.62 | 18.69 | 18.48 | 18.57 | 22,075 | +0.09(+0.51%) |
Jul 11, 2014 | 18.56 | 18.57 | 18.41 | 18.47 | 18,171 | +0.06(+0.30%) |
Jul 10, 2014 | 18.18 | 18.56 | 17.98 | 18.42 | 56,125 | -0.18(-0.99%) |
Jul 09, 2014 | 18.56 | 18.68 | 18.44 | 18.60 | 28,544 | +0.16(+0.84%) |
Jul 08, 2014 | 18.77 | 18.77 | 18.19 | 18.45 | 77,049 | -0.37(-1.94%) |
Jul 07, 2014 | 19.15 | 19.22 | 18.78 | 18.81 | 86,452 | -0.46(-2.38%) |
Jul 03, 2014 | 19.36 | 19.27 | 19.27 | 19.27 | 24,870 | +0.05(+0.25%) |
Jul 02, 2014 | 19.47 | 19.57 | 19.22 | 19.22 | 56,666 | -0.15(-0.77%) |
Jul 01, 2014 | 19.40 | 19.53 | 19.23 | 19.37 | 72,520 | +0.12(+0.63%) |
Jun 30, 2014 | 19.11 | 19.33 | 19.11 | 19.25 | 47,535 | +0.14(+0.74%) |
Jun 27, 2014 | 19.01 | 19.14 | 19.01 | 19.11 | 25,559 | +0.11(+0.59%) |
Jun 26, 2014 | 19.02 | 19.07 | 18.87 | 19.00 | 45,793 | +0.07(+0.40%) |
Jun 25, 2014 | 18.68 | 18.94 | 18.62 | 18.92 | 45,684 | +0.25(+1.35%) |
Jun 24, 2014 | 19.04 | 19.22 | 18.65 | 18.67 | 87,807 | -0.38(-2.00%) |
Jun 23, 2014 | 18.98 | 19.13 | 18.82 | 19.05 | 84,264 | +0.09(+0.49%) |
Jun 20, 2014 | 18.93 | 18.96 | 18.81 | 18.96 | 50,541 | +0.08(+0.45%) |
Jun 19, 2014 | 19.17 | 19.18 | 18.75 | 18.88 | 122,943 | -0.13(-0.69%) |
Jun 18, 2014 | 18.95 | 19.01 | 18.71 | 19.01 | 164,152 | +0.08(+0.44%) |
Jun 17, 2014 | 18.33 | 18.99 | 18.28 | 18.92 | 168,615 | +0.63(+3.43%) |
Jun 16, 2014 | 17.95 | 18.31 | 17.85 | 18.30 | 108,743 | +0.42(+2.35%) |
Jun 13, 2014 | 17.75 | 17.88 | 17.52 | 17.88 | 25,498 | +0.25(+1.44%) |
Jun 12, 2014 | 17.57 | 17.87 | 17.57 | 17.62 | 58,894 | -0.02(-0.11%) |
Jun 11, 2014 | 17.51 | 17.71 | 17.40 | 17.64 | 35,328 | +0.08(+0.48%) |
Jun 10, 2014 | 17.58 | 17.70 | 17.47 | 17.56 | 83,912 | +0.04(+0.21%) |
Jun 06, 2014 | 17.71 | 17.73 | 17.51 | 17.52 | 41,360 | -0.05(-0.27%) |
Jun 05, 2014 | 17.45 | 17.61 | 17.23 | 17.57 | 30,240 | +0.21(+1.19%) |
Jun 04, 2014 | 17.14 | 17.43 | 17.04 | 17.36 | 322,667 | +0.13(+0.76%) |
Jun 03, 2014 | 17.30 | 17.36 | 17.07 | 17.23 | 118,905 | -0.11(-0.65%) |
Jun 02, 2014 | 17.52 | 17.54 | 17.20 | 17.34 | 61,491 | -0.13(-0.73%) |
May 30, 2014 | 17.75 | 17.75 | 17.38 | 17.47 | 124,344 | -0.24(-1.34%) |
May 29, 2014 | 17.51 | 17.82 | 17.51 | 17.71 | 63,836 | +0.24(+1.39%) |
May 28, 2014 | 17.39 | 17.52 | 17.29 | 17.46 | 34,407 | +0.14(+0.81%) |
May 27, 2014 | 17.28 | 17.42 | 17.25 | 17.32 | 54,204 | +0.20(+1.15%) |
May 23, 2014 | 16.98 | 17.13 | 17.13 | 17.13 | 319,012 | +0.13(+0.78%) |
May 22, 2014 | 16.64 | 17.01 | 16.64 | 17.00 | 249,563 | +0.31(+1.84%) |
May 21, 2014 | 16.50 | 16.71 | 16.46 | 16.69 | 1,438,670 | +0.31(+1.88%) |
May 20, 2014 | 16.59 | 16.59 | 16.29 | 16.38 | 35,448 | -0.23(-1.41%) |
May 19, 2014 | 16.43 | 16.74 | 16.43 | 16.61 | 361,742 | +0.19(+1.14%) |
May 16, 2014 | 16.37 | 16.43 | 16.22 | 16.43 | 78,305 | -0.01(-0.06%) |
May 15, 2014 | 16.66 | 16.73 | 16.21 | 16.43 | 419,043 | -0.25(-1.51%) |
May 14, 2014 | 16.93 | 16.96 | 16.67 | 16.69 | 62,980 | -0.32(-1.87%) |
May 13, 2014 | 17.03 | 17.24 | 16.96 | 17.01 | 58,297 | +0.03(+0.16%) |
May 12, 2014 | 16.72 | 17.06 | 16.68 | 16.98 | 330,544 | +0.40(+2.43%) |
May 09, 2014 | 16.62 | 16.74 | 16.42 | 16.58 | 123,856 | -0.01(-0.06%) |
May 08, 2014 | 16.68 | 17.16 | 16.52 | 16.58 | 138,744 | -0.31(-1.82%) |
May 07, 2014 | 17.36 | 17.44 | 16.69 | 16.89 | 156,834 | -0.38(-2.22%) |
May 06, 2014 | 17.59 | 17.66 | 17.24 | 17.28 | 93,443 | -0.36(-2.02%) |
May 05, 2014 | 17.42 | 17.69 | 17.42 | 17.63 | 60,561 | +0.01(+0.05%) |
May 02, 2014 | 17.66 | 17.75 | 17.51 | 17.62 | 213,525 | -0.01(-0.08%) |