Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.32 | 18.32 | 17.79 | 17.79 | 18,832 | -0.76(-4.11%) |
Jul 30, 2014 | 17.98 | 18.99 | 17.98 | 18.56 | 17,398 | +0.57(+3.19%) |
Jul 29, 2014 | 18.52 | 18.58 | 17.89 | 17.98 | 11,633 | -0.56(-3.00%) |
Jul 28, 2014 | 18.30 | 18.90 | 18.10 | 18.54 | 17,511 | +0.13(+0.72%) |
Jul 25, 2014 | 19.04 | 19.27 | 18.20 | 18.41 | 8,075 | -0.79(-4.12%) |
Jul 24, 2014 | 19.10 | 19.43 | 18.84 | 19.20 | 11,890 | +0.00(+0.00%) |
Jul 23, 2014 | 19.23 | 19.26 | 18.88 | 19.20 | 37,444 | -0.09(-0.49%) |
Jul 22, 2014 | 19.17 | 19.30 | 18.54 | 19.29 | 10,919 | +0.31(+1.64%) |
Jul 21, 2014 | 19.46 | 20.04 | 18.92 | 18.98 | 18,245 | -0.74(-3.77%) |
Jul 18, 2014 | 18.19 | 19.85 | 17.60 | 19.72 | 23,307 | +1.48(+8.10%) |
Jul 17, 2014 | 18.75 | 19.05 | 18.25 | 18.25 | 11,798 | -0.58(-3.10%) |
Jul 16, 2014 | 18.90 | 19.49 | 18.57 | 18.83 | 8,660 | +0.18(+0.96%) |
Jul 15, 2014 | 19.06 | 19.07 | 18.39 | 18.65 | 17,782 | -0.38(-1.98%) |
Jul 14, 2014 | 19.42 | 19.47 | 18.87 | 19.03 | 24,278 | -0.28(-1.46%) |
Jul 11, 2014 | 19.40 | 19.72 | 19.01 | 19.31 | 21,607 | +0.01(+0.05%) |
Jul 10, 2014 | 19.31 | 19.60 | 18.95 | 19.30 | 18,774 | -0.25(-1.30%) |
Jul 09, 2014 | 19.81 | 20.30 | 19.39 | 19.56 | 15,306 | -0.13(-0.67%) |
Jul 08, 2014 | 20.07 | 20.07 | 19.23 | 19.69 | 18,451 | -0.52(-2.56%) |
Jul 07, 2014 | 20.36 | 20.52 | 20.14 | 20.20 | 14,874 | -0.31(-1.51%) |
Jul 03, 2014 | 20.22 | 20.52 | 20.52 | 20.52 | 13,595 | +0.30(+1.49%) |
Jul 02, 2014 | 20.42 | 20.68 | 20.20 | 20.21 | 15,596 | -0.16(-0.79%) |
Jul 01, 2014 | 20.02 | 20.81 | 20.02 | 20.37 | 15,320 | +0.30(+1.50%) |
Jun 30, 2014 | 20.25 | 20.63 | 20.00 | 20.07 | 8,473 | -0.34(-1.66%) |
Jun 27, 2014 | 19.54 | 20.54 | 19.44 | 20.41 | 46,851 | +0.71(+3.58%) |
Jun 26, 2014 | 19.77 | 19.90 | 19.40 | 19.71 | 21,164 | +0.04(+0.19%) |
Jun 25, 2014 | 19.55 | 19.86 | 19.32 | 19.67 | 10,876 | +0.04(+0.19%) |
Jun 24, 2014 | 19.70 | 19.89 | 19.35 | 19.63 | 14,149 | -0.27(-1.37%) |
Jun 23, 2014 | 19.96 | 20.23 | 19.86 | 19.90 | 10,023 | -0.12(-0.60%) |
Jun 20, 2014 | 20.64 | 20.64 | 19.90 | 20.02 | 40,420 | -0.63(-3.04%) |
Jun 19, 2014 | 20.46 | 20.73 | 20.37 | 20.65 | 14,430 | +0.16(+0.78%) |
Jun 18, 2014 | 20.52 | 20.62 | 20.23 | 20.49 | 13,926 | -0.13(-0.64%) |
Jun 17, 2014 | 20.52 | 20.78 | 20.11 | 20.62 | 23,649 | +0.04(+0.18%) |
Jun 16, 2014 | 19.91 | 20.78 | 19.91 | 20.59 | 24,460 | +0.01(+0.05%) |
Jun 13, 2014 | 20.47 | 20.81 | 20.36 | 20.58 | 19,553 | -0.04(-0.18%) |
Jun 12, 2014 | 20.67 | 21.00 | 20.35 | 20.62 | 29,736 | -0.20(-0.95%) |
Jun 11, 2014 | 21.65 | 21.65 | 20.55 | 20.81 | 19,782 | -0.29(-1.38%) |
Jun 10, 2014 | 21.03 | 21.11 | 20.93 | 21.10 | 8,814 | +0.06(+0.27%) |
Jun 06, 2014 | 20.86 | 21.21 | 20.86 | 21.05 | 13,936 | +0.17(+0.81%) |
Jun 05, 2014 | 20.81 | 21.14 | 20.65 | 20.88 | 22,935 | +0.01(+0.05%) |
Jun 04, 2014 | 20.33 | 21.02 | 20.33 | 20.87 | 40,662 | +0.40(+1.97%) |
Jun 03, 2014 | 20.45 | 20.64 | 20.45 | 20.46 | 26,421 | -0.06(-0.27%) |
Jun 02, 2014 | 21.08 | 21.08 | 20.31 | 20.52 | 17,113 | -0.58(-2.76%) |
May 30, 2014 | 19.97 | 21.36 | 19.97 | 21.10 | 64,587 | +1.11(+5.54%) |
May 29, 2014 | 19.96 | 20.05 | 19.70 | 20.00 | 12,616 | +0.19(+0.95%) |
May 28, 2014 | 19.73 | 20.11 | 19.40 | 19.81 | 21,195 | +0.25(+1.30%) |
May 27, 2014 | 19.13 | 19.55 | 18.79 | 19.55 | 21,872 | +0.45(+2.36%) |
May 23, 2014 | 18.96 | 19.10 | 19.10 | 19.10 | 8,312 | +0.19(+0.99%) |
May 22, 2014 | 18.81 | 18.92 | 18.65 | 18.92 | 1,647 | -0.03(-0.15%) |
May 21, 2014 | 18.94 | 18.97 | 18.26 | 18.94 | 31,439 | +0.24(+1.30%) |
May 20, 2014 | 18.97 | 18.97 | 18.31 | 18.70 | 23,380 | -0.38(-2.02%) |
May 19, 2014 | 18.55 | 19.09 | 18.55 | 19.09 | 6,266 | +0.38(+2.06%) |
May 16, 2014 | 18.64 | 18.92 | 18.15 | 18.70 | 18,513 | +0.06(+0.30%) |
May 15, 2014 | 18.41 | 18.87 | 18.06 | 18.64 | 18,314 | +0.10(+0.56%) |
May 14, 2014 | 18.22 | 19.16 | 17.83 | 18.54 | 26,076 | -0.04(-0.20%) |
May 13, 2014 | 18.20 | 18.72 | 17.24 | 18.58 | 23,892 | +0.03(+0.15%) |
May 12, 2014 | 17.71 | 18.58 | 17.71 | 18.55 | 13,577 | +0.84(+4.71%) |
May 09, 2014 | 17.36 | 17.88 | 17.20 | 17.72 | 25,310 | +0.36(+2.05%) |
May 08, 2014 | 17.27 | 17.69 | 17.06 | 17.36 | 26,783 | +0.16(+0.93%) |
May 07, 2014 | 17.33 | 17.37 | 16.89 | 17.20 | 12,441 | +0.12(+0.71%) |
May 06, 2014 | 17.15 | 17.22 | 16.78 | 17.08 | 25,084 | -0.07(-0.38%) |
May 05, 2014 | 17.25 | 17.54 | 17.10 | 17.14 | 17,872 | -0.27(-1.56%) |
May 02, 2014 | 17.37 | 17.57 | 17.16 | 17.42 | 20,735 | +0.04(+0.22%) |