Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.72 | 18.86 | 18.28 | 18.60 | 156,745 | -0.34(-1.80%) |
Jul 30, 2014 | 19.00 | 19.11 | 18.85 | 18.94 | 71,059 | +0.10(+0.53%) |
Jul 29, 2014 | 19.14 | 19.28 | 18.80 | 18.84 | 74,220 | -0.20(-1.05%) |
Jul 28, 2014 | 19.28 | 19.43 | 18.87 | 19.04 | 78,531 | -0.24(-1.24%) |
Jul 25, 2014 | 19.20 | 19.56 | 18.87 | 19.28 | 181,811 | -0.11(-0.57%) |
Jul 24, 2014 | 19.65 | 19.89 | 19.36 | 19.39 | 100,093 | -0.14(-0.72%) |
Jul 23, 2014 | 20.01 | 20.03 | 19.47 | 19.53 | 76,543 | -0.49(-2.45%) |
Jul 22, 2014 | 19.77 | 20.13 | 19.77 | 20.02 | 61,477 | +0.33(+1.68%) |
Jul 21, 2014 | 19.72 | 19.93 | 19.49 | 19.69 | 111,351 | -0.24(-1.20%) |
Jul 18, 2014 | 19.14 | 19.96 | 19.14 | 19.93 | 185,349 | +0.76(+3.96%) |
Jul 17, 2014 | 19.42 | 19.97 | 19.12 | 19.17 | 360,563 | -0.32(-1.64%) |
Jul 16, 2014 | 19.61 | 19.69 | 19.33 | 19.49 | 129,583 | -0.06(-0.31%) |
Jul 15, 2014 | 19.85 | 19.91 | 19.46 | 19.55 | 101,062 | -0.26(-1.31%) |
Jul 14, 2014 | 19.85 | 20.02 | 19.77 | 19.81 | 114,443 | +0.12(+0.61%) |
Jul 11, 2014 | 19.70 | 19.80 | 19.66 | 19.69 | 148,867 | +0.01(+0.05%) |
Jul 10, 2014 | 20.00 | 20.15 | 19.66 | 19.68 | 218,870 | -0.79(-3.86%) |
Jul 09, 2014 | 20.53 | 20.85 | 20.42 | 20.47 | 161,966 | -0.05(-0.24%) |
Jul 08, 2014 | 20.57 | 20.62 | 20.32 | 20.52 | 525,301 | -0.14(-0.68%) |
Jul 07, 2014 | 20.61 | 20.84 | 20.52 | 20.66 | 163,491 | +0.07(+0.34%) |
Jul 03, 2014 | 20.62 | 20.59 | 20.59 | 20.59 | 194,600 | +0.00(+0.00%) |
Jul 02, 2014 | 20.76 | 21.00 | 20.56 | 20.59 | 235,876 | -0.25(-1.20%) |
Jul 01, 2014 | 20.44 | 21.17 | 20.44 | 20.84 | 330,512 | +0.24(+1.17%) |
Jun 30, 2014 | 20.58 | 20.96 | 20.40 | 20.60 | 344,787 | +0.04(+0.19%) |
Jun 27, 2014 | 20.61 | 20.98 | 20.48 | 20.56 | 764,448 | -0.21(-1.01%) |
Jun 26, 2014 | 20.83 | 20.93 | 20.65 | 20.77 | 160,294 | +0.02(+0.10%) |
Jun 25, 2014 | 20.33 | 20.91 | 20.33 | 20.75 | 211,226 | +0.29(+1.42%) |
Jun 24, 2014 | 20.20 | 20.85 | 20.20 | 20.46 | 171,106 | +0.06(+0.29%) |
Jun 23, 2014 | 20.49 | 20.72 | 20.37 | 20.40 | 196,476 | -0.07(-0.34%) |
Jun 20, 2014 | 20.05 | 20.50 | 20.01 | 20.47 | 274,311 | +0.39(+1.94%) |
Jun 19, 2014 | 20.46 | 20.46 | 19.97 | 20.08 | 211,140 | -0.26(-1.28%) |
Jun 18, 2014 | 20.38 | 20.46 | 20.09 | 20.34 | 269,690 | +0.02(+0.10%) |
Jun 17, 2014 | 20.21 | 20.49 | 20.18 | 20.32 | 243,500 | +0.07(+0.35%) |
Jun 16, 2014 | 20.22 | 20.40 | 20.16 | 20.25 | 202,394 | +0.05(+0.25%) |
Jun 13, 2014 | 20.40 | 20.40 | 20.13 | 20.20 | 192,847 | -0.29(-1.42%) |
Jun 12, 2014 | 20.62 | 20.84 | 20.45 | 20.49 | 291,315 | -0.21(-1.01%) |
Jun 11, 2014 | 20.37 | 20.84 | 20.23 | 20.70 | 263,947 | +0.16(+0.78%) |
Jun 10, 2014 | 19.95 | 20.60 | 19.82 | 20.54 | 283,452 | +1.02(+5.23%) |
Jun 06, 2014 | 19.40 | 19.71 | 19.34 | 19.52 | 721,573 | +0.19(+0.98%) |
Jun 05, 2014 | 18.92 | 19.57 | 18.87 | 19.33 | 459,396 | +0.46(+2.44%) |
Jun 04, 2014 | 18.75 | 18.92 | 18.68 | 18.87 | 452,644 | +0.01(+0.05%) |
Jun 03, 2014 | 18.81 | 18.93 | 18.56 | 18.86 | 348,453 | -0.08(-0.42%) |
Jun 02, 2014 | 18.66 | 18.97 | 18.50 | 18.94 | 459,378 | -0.08(-0.42%) |
May 30, 2014 | 18.73 | 19.13 | 18.55 | 19.02 | 673,832 | +0.39(+2.09%) |
May 29, 2014 | 18.08 | 18.88 | 18.01 | 18.63 | 2,148,588 | -0.94(-4.80%) |
May 28, 2014 | 19.95 | 19.95 | 19.56 | 19.57 | 123,811 | -0.33(-1.66%) |
May 27, 2014 | 19.90 | 20.00 | 19.72 | 19.90 | 115,950 | +0.05(+0.25%) |
May 23, 2014 | 19.62 | 19.85 | 19.85 | 19.85 | 74,200 | +0.22(+1.12%) |
May 22, 2014 | 19.67 | 19.76 | 19.49 | 19.63 | 79,494 | +0.04(+0.20%) |
May 21, 2014 | 19.25 | 19.77 | 19.12 | 19.59 | 176,418 | +0.37(+1.93%) |
May 20, 2014 | 19.48 | 19.58 | 19.12 | 19.22 | 164,020 | -0.35(-1.79%) |
May 19, 2014 | 19.41 | 19.80 | 19.39 | 19.57 | 124,653 | +0.13(+0.67%) |
May 16, 2014 | 19.27 | 19.50 | 19.05 | 19.44 | 149,506 | +0.12(+0.62%) |
May 15, 2014 | 18.81 | 19.45 | 18.73 | 19.32 | 359,075 | +0.50(+2.66%) |
May 14, 2014 | 19.50 | 19.59 | 18.78 | 18.82 | 212,146 | -0.69(-3.54%) |
May 13, 2014 | 19.70 | 19.89 | 19.50 | 19.51 | 135,722 | -0.19(-0.96%) |
May 12, 2014 | 19.13 | 19.87 | 19.13 | 19.70 | 174,347 | +0.68(+3.58%) |
May 09, 2014 | 18.64 | 19.07 | 18.54 | 19.02 | 218,158 | +0.32(+1.71%) |
May 08, 2014 | 18.75 | 19.33 | 18.62 | 18.70 | 334,898 | -0.12(-0.64%) |
May 07, 2014 | 19.06 | 19.06 | 18.37 | 18.82 | 782,238 | -0.17(-0.90%) |
May 06, 2014 | 18.86 | 19.95 | 18.22 | 18.99 | 1,368,280 | -3.07(-13.92%) |
May 05, 2014 | 21.76 | 22.25 | 21.48 | 22.06 | 341,920 | +0.24(+1.10%) |
May 02, 2014 | 21.18 | 22.07 | 21.18 | 21.82 | 243,465 | +0.65(+3.07%) |