Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.20 | 19.20 | 19.05 | 19.06 | 58,668 | -0.31(-1.61%) |
Jul 30, 2014 | 19.43 | 19.43 | 19.27 | 19.37 | 61,529 | -0.03(-0.13%) |
Jul 29, 2014 | 19.46 | 19.50 | 19.39 | 19.40 | 232,522 | -0.06(-0.29%) |
Jul 28, 2014 | 19.44 | 19.47 | 19.37 | 19.45 | 139,645 | +0.05(+0.24%) |
Jul 25, 2014 | 19.49 | 19.49 | 19.37 | 19.41 | 34,863 | -0.09(-0.48%) |
Jul 24, 2014 | 19.44 | 19.53 | 19.44 | 19.50 | 31,386 | +0.05(+0.24%) |
Jul 23, 2014 | 19.50 | 19.51 | 19.45 | 19.45 | 27,940 | +0.05(+0.27%) |
Jul 22, 2014 | 19.40 | 19.45 | 19.40 | 19.40 | 49,665 | +0.11(+0.57%) |
Jul 21, 2014 | 19.27 | 19.32 | 19.21 | 19.29 | 55,070 | -0.07(-0.38%) |
Jul 18, 2014 | 19.19 | 19.38 | 19.19 | 19.36 | 37,864 | +0.22(+1.14%) |
Jul 17, 2014 | 19.36 | 19.36 | 19.15 | 19.15 | 68,498 | -0.27(-1.39%) |
Jul 16, 2014 | 19.44 | 19.44 | 19.38 | 19.42 | 31,985 | +0.14(+0.71%) |
Jul 15, 2014 | 19.37 | 19.37 | 19.22 | 19.28 | 151,230 | -0.04(-0.22%) |
Jul 14, 2014 | 19.36 | 19.36 | 19.31 | 19.32 | 94,261 | +0.12(+0.65%) |
Jul 11, 2014 | 19.13 | 19.23 | 19.13 | 19.20 | 108,604 | -0.01(-0.03%) |
Jul 10, 2014 | 19.02 | 19.21 | 19.02 | 19.20 | 87,873 | -0.20(-1.01%) |
Jul 09, 2014 | 19.32 | 19.40 | 19.31 | 19.40 | 23,462 | +0.07(+0.38%) |
Jul 08, 2014 | 19.42 | 19.42 | 19.25 | 19.33 | 103,420 | -0.13(-0.67%) |
Jul 07, 2014 | 19.47 | 19.47 | 19.42 | 19.46 | 51,825 | -0.15(-0.74%) |
Jul 03, 2014 | 19.54 | 19.60 | 19.60 | 19.60 | 72,768 | +0.07(+0.35%) |
Jul 02, 2014 | 19.50 | 19.54 | 19.48 | 19.54 | 65,355 | +0.08(+0.40%) |
Jul 01, 2014 | 19.40 | 19.51 | 19.40 | 19.46 | 42,488 | +0.14(+0.70%) |
Jun 30, 2014 | 19.28 | 19.33 | 19.25 | 19.32 | 103,076 | +0.05(+0.27%) |
Jun 27, 2014 | 19.25 | 19.27 | 19.23 | 19.27 | 52,693 | -0.01(-0.03%) |
Jun 26, 2014 | 19.24 | 19.28 | 19.10 | 19.28 | 29,520 | +0.06(+0.33%) |
Jun 25, 2014 | 19.18 | 19.23 | 19.10 | 19.21 | 26,162 | +0.02(+0.08%) |
Jun 24, 2014 | 19.34 | 19.35 | 19.20 | 19.20 | 58,168 | -0.15(-0.78%) |
Jun 23, 2014 | 19.32 | 19.35 | 19.25 | 19.35 | 160,863 | +0.02(+0.08%) |
Jun 20, 2014 | 19.35 | 19.36 | 19.27 | 19.33 | 48,346 | -0.03(-0.15%) |
Jun 19, 2014 | 19.36 | 19.40 | 19.32 | 19.36 | 54,175 | +0.07(+0.34%) |
Jun 18, 2014 | 19.15 | 19.30 | 19.08 | 19.30 | 127,481 | +0.18(+0.94%) |
Jun 17, 2014 | 19.05 | 19.13 | 19.05 | 19.12 | 88,133 | -0.02(-0.11%) |
Jun 16, 2014 | 19.11 | 19.15 | 19.11 | 19.14 | 104,796 | +0.01(+0.05%) |
Jun 13, 2014 | 19.17 | 19.19 | 19.11 | 19.13 | 670,832 | -0.02(-0.11%) |
Jun 12, 2014 | 19.22 | 19.22 | 19.11 | 19.15 | 112,510 | -0.01(-0.03%) |
Jun 11, 2014 | 19.12 | 19.17 | 19.11 | 19.15 | 104,960 | -0.07(-0.37%) |
Jun 10, 2014 | 19.19 | 19.22 | 19.15 | 19.22 | 86,345 | +0.01(+0.03%) |
Jun 06, 2014 | 19.16 | 19.22 | 19.16 | 19.22 | 87,355 | +0.10(+0.51%) |
Jun 05, 2014 | 19.03 | 19.13 | 19.00 | 19.12 | 86,087 | +0.12(+0.65%) |
Jun 04, 2014 | 18.91 | 19.00 | 18.91 | 19.00 | 51,659 | -0.04(-0.19%) |
Jun 03, 2014 | 19.00 | 19.04 | 18.99 | 19.04 | 58,884 | -0.01(-0.03%) |
Jun 02, 2014 | 19.06 | 19.06 | 19.00 | 19.04 | 53,995 | +0.06(+0.32%) |
May 30, 2014 | 19.02 | 19.02 | 18.97 | 18.98 | 119,844 | -0.08(-0.43%) |
May 29, 2014 | 19.00 | 19.06 | 19.00 | 19.06 | 44,156 | +0.11(+0.57%) |
May 28, 2014 | 18.98 | 18.98 | 18.91 | 18.95 | 97,462 | -0.05(-0.27%) |
May 27, 2014 | 19.06 | 19.06 | 18.93 | 19.00 | 374,116 | +0.04(+0.22%) |
May 23, 2014 | 18.94 | 18.96 | 18.96 | 18.96 | 30,885 | +0.04(+0.22%) |
May 22, 2014 | 18.90 | 18.92 | 18.89 | 18.92 | 39,381 | +0.07(+0.38%) |
May 21, 2014 | 18.76 | 18.87 | 18.76 | 18.85 | 141,558 | +0.13(+0.71%) |
May 20, 2014 | 18.78 | 18.79 | 18.69 | 18.72 | 94,659 | -0.13(-0.71%) |
May 19, 2014 | 18.81 | 18.85 | 18.81 | 18.85 | 54,411 | -0.03(-0.16%) |
May 16, 2014 | 18.82 | 18.88 | 18.80 | 18.88 | 51,950 | +0.07(+0.38%) |
May 15, 2014 | 18.87 | 18.87 | 18.74 | 18.81 | 87,664 | -0.06(-0.30%) |
May 14, 2014 | 18.87 | 18.93 | 18.87 | 18.87 | 64,615 | -0.02(-0.08%) |
May 13, 2014 | 18.87 | 18.89 | 18.83 | 18.88 | 105,521 | +0.03(+0.16%) |
May 12, 2014 | 18.83 | 18.85 | 18.79 | 18.85 | 67,112 | +0.13(+0.72%) |
May 09, 2014 | 18.71 | 18.72 | 18.64 | 18.72 | 37,510 | -0.01(-0.04%) |
May 08, 2014 | 18.77 | 18.82 | 18.71 | 18.72 | 140,526 | +0.00(+0.00%) |
May 07, 2014 | 18.66 | 18.73 | 18.62 | 18.72 | 29,828 | +0.04(+0.24%) |
May 06, 2014 | 18.70 | 18.72 | 18.67 | 18.68 | 34,189 | -0.00(-0.02%) |
May 05, 2014 | 18.54 | 18.69 | 18.54 | 18.68 | 61,273 | -0.03(-0.16%) |
May 02, 2014 | 18.66 | 18.76 | 18.65 | 18.71 | 211,884 | +0.00(+0.00%) |