Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.80 | 18.83 | 18.80 | 18.81 | 1,064 | -0.18(-0.94%) |
Jul 30, 2014 | 19.02 | 19.02 | 18.99 | 18.99 | 4,249 | -0.17(-0.88%) |
Jul 29, 2014 | 19.18 | 19.19 | 19.15 | 19.16 | 6,539 | -0.03(-0.15%) |
Jul 28, 2014 | 19.10 | 19.23 | 19.07 | 19.18 | 22,947 | +0.07(+0.36%) |
Jul 25, 2014 | 19.12 | 19.13 | 19.12 | 19.12 | 601 | -0.18(-0.92%) |
Jul 24, 2014 | 19.18 | 19.29 | 19.18 | 19.29 | 3,264 | +0.14(+0.72%) |
Jul 23, 2014 | 19.18 | 19.33 | 19.15 | 19.16 | 3,508 | -0.07(-0.36%) |
Jul 22, 2014 | 19.26 | 19.27 | 19.15 | 19.22 | 4,437 | +0.12(+0.62%) |
Jul 21, 2014 | 19.09 | 19.17 | 19.06 | 19.11 | 11,712 | +0.09(+0.47%) |
Jul 18, 2014 | 18.72 | 19.11 | 18.42 | 19.02 | 27,262 | +0.12(+0.63%) |
Jul 17, 2014 | 18.97 | 18.98 | 18.87 | 18.90 | 5,591 | -0.22(-1.14%) |
Jul 16, 2014 | 19.18 | 19.18 | 19.11 | 19.12 | 2,994 | +0.02(+0.10%) |
Jul 15, 2014 | 19.24 | 19.24 | 19.07 | 19.10 | 13,174 | -0.10(-0.51%) |
Jul 14, 2014 | 19.11 | 19.20 | 19.11 | 19.19 | 4,190 | -0.01(-0.05%) |
Jul 11, 2014 | 19.16 | 19.20 | 19.12 | 19.20 | 1,479 | +0.10(+0.52%) |
Jul 10, 2014 | 19.04 | 19.15 | 19.03 | 19.11 | 6,502 | -0.02(-0.10%) |
Jul 09, 2014 | 19.10 | 19.18 | 19.10 | 19.13 | 3,096 | -0.01(-0.06%) |
Jul 08, 2014 | 19.15 | 19.15 | 19.14 | 19.14 | 2,327 | +0.07(+0.37%) |
Jul 07, 2014 | 19.41 | 19.41 | 19.07 | 19.07 | 15,123 | -0.14(-0.72%) |
Jul 03, 2014 | 19.00 | 19.20 | 19.20 | 19.20 | 2,733 | +0.24(+1.25%) |
Jul 02, 2014 | 19.24 | 19.24 | 18.97 | 18.97 | 2,866 | -0.24(-1.23%) |
Jul 01, 2014 | 19.17 | 19.25 | 19.17 | 19.20 | 1,310 | +0.09(+0.47%) |
Jun 30, 2014 | 19.19 | 19.27 | 19.12 | 19.12 | 13,960 | -0.15(-0.77%) |
Jun 27, 2014 | 19.26 | 19.26 | 19.20 | 19.26 | 8,375 | -0.04(-0.20%) |
Jun 26, 2014 | 19.11 | 19.36 | 19.11 | 19.30 | 11,621 | +0.13(+0.67%) |
Jun 25, 2014 | 19.14 | 19.18 | 19.11 | 19.18 | 8,237 | +0.18(+0.94%) |
Jun 24, 2014 | 19.07 | 19.09 | 18.97 | 19.00 | 3,921 | +0.01(+0.05%) |
Jun 23, 2014 | 19.04 | 19.12 | 18.99 | 18.99 | 22,130 | +0.00(+0.00%) |
Jun 20, 2014 | 18.86 | 19.00 | 18.85 | 18.99 | 5,218 | +0.09(+0.47%) |
Jun 19, 2014 | 19.01 | 19.01 | 18.89 | 18.90 | 2,327 | -0.08(-0.42%) |
Jun 18, 2014 | 18.82 | 18.99 | 18.71 | 18.98 | 6,343 | +0.26(+1.37%) |
Jun 17, 2014 | 18.77 | 18.82 | 18.62 | 18.72 | 7,464 | -0.17(-0.89%) |
Jun 16, 2014 | 18.76 | 18.97 | 18.76 | 18.89 | 10,474 | +0.01(+0.05%) |
Jun 13, 2014 | 18.82 | 18.93 | 18.78 | 18.88 | 7,869 | +0.05(+0.26%) |
Jun 12, 2014 | 18.93 | 18.93 | 18.78 | 18.83 | 5,881 | -0.05(-0.26%) |
Jun 11, 2014 | 18.94 | 18.95 | 18.88 | 18.88 | 5,039 | +0.00(+0.00%) |
Jun 10, 2014 | 18.98 | 18.98 | 18.84 | 18.88 | 6,481 | +0.16(+0.84%) |
Jun 06, 2014 | 18.70 | 18.77 | 18.67 | 18.72 | 3,365 | +0.18(+0.96%) |
Jun 05, 2014 | 18.50 | 18.66 | 18.50 | 18.54 | 11,631 | +0.10(+0.54%) |
Jun 04, 2014 | 18.48 | 18.48 | 18.33 | 18.44 | 11,615 | +0.02(+0.11%) |
Jun 03, 2014 | 18.51 | 18.65 | 18.38 | 18.42 | 7,442 | -0.02(-0.11%) |
Jun 02, 2014 | 18.61 | 18.67 | 18.43 | 18.44 | 14,629 | -0.26(-1.37%) |
May 30, 2014 | 18.82 | 18.82 | 18.68 | 18.70 | 16,347 | -0.15(-0.79%) |
May 29, 2014 | 18.80 | 18.92 | 18.80 | 18.85 | 1,595 | +0.09(+0.47%) |
May 28, 2014 | 18.71 | 18.77 | 18.71 | 18.76 | 1,426 | +0.05(+0.26%) |
May 27, 2014 | 18.78 | 18.78 | 18.68 | 18.71 | 17,068 | -0.18(-0.94%) |
May 23, 2014 | 18.85 | 18.89 | 18.89 | 18.89 | 6,883 | -0.00(-0.00%) |
May 22, 2014 | 19.02 | 19.02 | 18.89 | 18.89 | 56,532 | -0.04(-0.21%) |
May 21, 2014 | 18.91 | 18.96 | 18.87 | 18.93 | 12,961 | +0.03(+0.16%) |
May 20, 2014 | 18.84 | 18.94 | 18.84 | 18.90 | 9,330 | -0.05(-0.26%) |
May 19, 2014 | 18.92 | 19.00 | 18.92 | 18.95 | 8,810 | +0.06(+0.31%) |
May 16, 2014 | 18.86 | 18.95 | 18.86 | 18.89 | 4,677 | +0.05(+0.26%) |
May 15, 2014 | 18.87 | 18.90 | 18.79 | 18.84 | 34,431 | -0.11(-0.57%) |
May 14, 2014 | 18.86 | 18.97 | 18.86 | 18.95 | 6,139 | +0.08(+0.42%) |
May 13, 2014 | 18.91 | 18.93 | 18.86 | 18.87 | 7,626 | +0.07(+0.37%) |
May 12, 2014 | 18.81 | 18.90 | 18.80 | 18.80 | 6,559 | -0.09(-0.47%) |
May 09, 2014 | 18.78 | 18.89 | 18.78 | 18.89 | 3,239 | +0.04(+0.21%) |
May 08, 2014 | 18.94 | 19.03 | 18.83 | 18.85 | 16,998 | +0.07(+0.36%) |
May 07, 2014 | 18.76 | 18.78 | 18.72 | 18.78 | 3,956 | +0.06(+0.32%) |
May 06, 2014 | 18.73 | 18.77 | 18.69 | 18.72 | 12,132 | +0.17(+0.91%) |
May 05, 2014 | 18.92 | 18.92 | 18.54 | 18.55 | 12,775 | -0.19(-1.00%) |
May 02, 2014 | 18.72 | 18.80 | 18.72 | 18.74 | 14,200 | +0.12(+0.64%) |