Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.99 | 17.91 | 16.98 | 17.68 | 233,827 | +0.57(+3.30%) |
Jul 30, 2014 | 17.72 | 17.72 | 17.00 | 17.12 | 100,463 | -0.43(-2.45%) |
Jul 29, 2014 | 17.61 | 17.76 | 17.34 | 17.55 | 74,279 | +0.03(+0.19%) |
Jul 28, 2014 | 17.79 | 17.79 | 17.45 | 17.51 | 155,202 | -0.22(-1.23%) |
Jul 25, 2014 | 18.02 | 18.02 | 17.70 | 17.73 | 111,341 | -0.47(-2.57%) |
Jul 24, 2014 | 18.65 | 18.65 | 17.24 | 18.20 | 74,862 | -0.39(-2.08%) |
Jul 23, 2014 | 18.56 | 18.71 | 18.26 | 18.59 | 87,746 | +0.00(+0.03%) |
Jul 22, 2014 | 18.61 | 18.67 | 18.45 | 18.58 | 53,170 | -0.00(-0.03%) |
Jul 21, 2014 | 18.81 | 18.82 | 18.37 | 18.59 | 119,921 | -0.37(-1.96%) |
Jul 18, 2014 | 18.44 | 18.99 | 18.44 | 18.96 | 151,636 | +0.46(+2.48%) |
Jul 17, 2014 | 18.87 | 19.05 | 18.36 | 18.50 | 165,651 | -0.54(-2.84%) |
Jul 16, 2014 | 19.65 | 19.65 | 18.91 | 19.04 | 194,982 | -0.48(-2.47%) |
Jul 15, 2014 | 19.94 | 20.22 | 19.45 | 19.52 | 72,848 | -0.49(-2.46%) |
Jul 14, 2014 | 19.95 | 20.25 | 19.92 | 20.02 | 207,385 | +0.28(+1.42%) |
Jul 11, 2014 | 19.56 | 19.82 | 19.56 | 19.73 | 52,843 | +0.08(+0.39%) |
Jul 10, 2014 | 19.49 | 19.78 | 19.32 | 19.66 | 99,969 | -0.12(-0.59%) |
Jul 09, 2014 | 19.92 | 20.11 | 19.67 | 19.77 | 145,693 | -0.03(-0.15%) |
Jul 08, 2014 | 20.03 | 20.03 | 19.63 | 19.80 | 254,758 | -0.23(-1.16%) |
Jul 07, 2014 | 19.94 | 20.09 | 19.79 | 20.03 | 140,094 | -0.01(-0.05%) |
Jul 03, 2014 | 20.00 | 20.04 | 20.04 | 20.04 | 66,237 | +0.22(+1.12%) |
Jul 02, 2014 | 20.02 | 20.23 | 19.79 | 19.82 | 98,460 | -0.15(-0.77%) |
Jul 01, 2014 | 19.80 | 20.40 | 19.72 | 19.98 | 114,713 | +0.33(+1.67%) |
Jun 30, 2014 | 19.37 | 19.74 | 19.20 | 19.65 | 143,445 | +0.17(+0.89%) |
Jun 27, 2014 | 19.16 | 19.62 | 19.10 | 19.47 | 319,490 | +0.27(+1.41%) |
Jun 26, 2014 | 19.11 | 19.27 | 18.47 | 19.20 | 84,606 | +0.04(+0.23%) |
Jun 25, 2014 | 19.01 | 19.20 | 18.92 | 19.16 | 89,911 | +0.01(+0.08%) |
Jun 24, 2014 | 19.10 | 19.61 | 19.09 | 19.15 | 193,103 | -0.15(-0.80%) |
Jun 23, 2014 | 19.00 | 19.57 | 18.95 | 19.30 | 224,139 | +0.81(+4.36%) |
Jun 20, 2014 | 18.53 | 18.55 | 18.19 | 18.49 | 179,568 | +0.07(+0.39%) |
Jun 19, 2014 | 18.36 | 18.48 | 18.16 | 18.42 | 49,477 | +0.19(+1.03%) |
Jun 18, 2014 | 18.30 | 18.73 | 18.01 | 18.23 | 53,043 | -0.12(-0.63%) |
Jun 17, 2014 | 18.13 | 18.53 | 18.07 | 18.35 | 97,002 | +0.27(+1.50%) |
Jun 16, 2014 | 17.88 | 18.10 | 17.82 | 18.08 | 66,080 | +0.22(+1.22%) |
Jun 13, 2014 | 18.21 | 18.21 | 17.56 | 17.86 | 102,922 | -0.25(-1.39%) |
Jun 12, 2014 | 18.00 | 18.20 | 17.84 | 18.11 | 67,347 | +0.12(+0.64%) |
Jun 11, 2014 | 18.09 | 18.39 | 17.95 | 18.00 | 51,311 | -0.24(-1.30%) |
Jun 10, 2014 | 18.19 | 18.39 | 18.13 | 18.23 | 59,984 | +0.00(+0.00%) |
Jun 06, 2014 | 18.40 | 18.58 | 18.15 | 18.23 | 97,973 | -0.01(-0.08%) |
Jun 05, 2014 | 17.41 | 18.30 | 17.23 | 18.25 | 205,574 | +0.95(+5.48%) |
Jun 04, 2014 | 17.51 | 17.63 | 17.24 | 17.30 | 112,467 | -0.22(-1.26%) |
Jun 03, 2014 | 17.77 | 17.86 | 17.45 | 17.52 | 155,115 | -0.29(-1.62%) |
Jun 02, 2014 | 18.50 | 18.55 | 17.77 | 17.81 | 143,015 | -0.74(-3.97%) |
May 30, 2014 | 18.69 | 18.88 | 18.32 | 18.55 | 161,469 | -0.06(-0.31%) |
May 29, 2014 | 18.72 | 18.80 | 18.56 | 18.60 | 86,407 | +0.02(+0.13%) |
May 28, 2014 | 18.89 | 18.89 | 18.42 | 18.58 | 142,377 | -0.32(-1.71%) |
May 27, 2014 | 18.69 | 19.09 | 18.59 | 18.90 | 74,152 | +0.29(+1.55%) |
May 23, 2014 | 18.38 | 18.61 | 18.61 | 18.61 | 74,546 | +0.15(+0.80%) |
May 22, 2014 | 18.13 | 18.52 | 17.99 | 18.46 | 61,636 | +0.44(+2.44%) |
May 21, 2014 | 17.93 | 18.22 | 17.71 | 18.03 | 139,780 | +0.13(+0.75%) |
May 20, 2014 | 18.13 | 18.13 | 17.71 | 17.89 | 148,584 | -0.34(-1.89%) |
May 19, 2014 | 18.01 | 18.33 | 17.58 | 18.23 | 103,879 | +0.20(+1.11%) |
May 16, 2014 | 18.34 | 18.34 | 17.21 | 18.04 | 155,478 | -0.34(-1.86%) |
May 15, 2014 | 18.64 | 18.64 | 18.16 | 18.38 | 151,350 | -0.39(-2.05%) |
May 14, 2014 | 19.62 | 19.62 | 18.65 | 18.76 | 112,785 | -0.87(-4.42%) |
May 13, 2014 | 19.83 | 19.90 | 19.52 | 19.63 | 88,558 | -0.30(-1.52%) |
May 12, 2014 | 19.27 | 19.99 | 19.05 | 19.93 | 100,885 | +0.69(+3.60%) |
May 09, 2014 | 18.71 | 19.24 | 18.67 | 19.24 | 135,122 | +0.36(+1.89%) |
May 08, 2014 | 18.90 | 19.38 | 18.79 | 18.88 | 83,477 | -0.11(-0.58%) |
May 07, 2014 | 19.05 | 19.19 | 18.76 | 18.99 | 139,751 | -0.09(-0.48%) |
May 06, 2014 | 19.27 | 19.33 | 19.05 | 19.08 | 114,214 | -0.32(-1.64%) |
May 05, 2014 | 19.66 | 19.66 | 19.17 | 19.40 | 130,996 | -0.33(-1.66%) |
May 02, 2014 | 19.70 | 19.87 | 19.33 | 19.73 | 238,844 | +0.12(+0.59%) |