Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.75 | 19.50 | 18.21 | 18.50 | 327,725 | -0.08(-0.43%) |
Jul 30, 2014 | 18.51 | 18.69 | 18.34 | 18.58 | 52,149 | +0.13(+0.70%) |
Jul 29, 2014 | 18.46 | 18.54 | 18.19 | 18.45 | 25,369 | -0.05(-0.27%) |
Jul 28, 2014 | 18.76 | 18.76 | 18.14 | 18.50 | 57,911 | -0.12(-0.64%) |
Jul 25, 2014 | 18.47 | 18.86 | 18.47 | 18.62 | 36,617 | +0.00(+0.00%) |
Jul 24, 2014 | 18.90 | 19.03 | 18.49 | 18.62 | 34,930 | -0.24(-1.27%) |
Jul 23, 2014 | 18.54 | 18.91 | 18.54 | 18.86 | 26,850 | +0.27(+1.45%) |
Jul 22, 2014 | 17.97 | 18.67 | 17.97 | 18.59 | 31,461 | +0.66(+3.68%) |
Jul 21, 2014 | 17.47 | 18.15 | 17.47 | 17.93 | 25,409 | +0.36(+2.05%) |
Jul 18, 2014 | 17.20 | 17.66 | 17.20 | 17.57 | 22,836 | +0.27(+1.56%) |
Jul 17, 2014 | 17.43 | 17.69 | 17.17 | 17.30 | 19,045 | -0.20(-1.14%) |
Jul 16, 2014 | 17.45 | 17.64 | 17.28 | 17.50 | 27,979 | +0.18(+1.04%) |
Jul 15, 2014 | 17.45 | 17.45 | 16.98 | 17.32 | 34,694 | -0.15(-0.86%) |
Jul 14, 2014 | 17.40 | 17.53 | 17.11 | 17.47 | 68,842 | +0.28(+1.63%) |
Jul 11, 2014 | 17.12 | 17.56 | 16.90 | 17.19 | 18,294 | +0.07(+0.41%) |
Jul 10, 2014 | 17.50 | 17.75 | 16.90 | 17.12 | 147,882 | -0.69(-3.87%) |
Jul 09, 2014 | 17.71 | 17.95 | 17.34 | 17.81 | 38,227 | +0.12(+0.68%) |
Jul 08, 2014 | 17.85 | 18.14 | 17.53 | 17.69 | 35,602 | -0.24(-1.34%) |
Jul 07, 2014 | 17.94 | 18.05 | 17.62 | 17.93 | 62,456 | +0.05(+0.28%) |
Jul 03, 2014 | 17.99 | 17.88 | 17.88 | 17.88 | 21,000 | -0.01(-0.06%) |
Jul 02, 2014 | 18.25 | 18.65 | 17.72 | 17.89 | 54,672 | -0.44(-2.40%) |
Jul 01, 2014 | 18.50 | 18.70 | 18.15 | 18.33 | 62,432 | -0.26(-1.40%) |
Jun 30, 2014 | 18.00 | 18.73 | 17.51 | 18.59 | 90,060 | +0.51(+2.82%) |
Jun 27, 2014 | 18.77 | 19.05 | 17.95 | 18.08 | 837,618 | -0.69(-3.68%) |
Jun 26, 2014 | 18.59 | 19.06 | 18.39 | 18.77 | 36,486 | +0.22(+1.19%) |
Jun 25, 2014 | 18.61 | 18.75 | 18.32 | 18.55 | 35,795 | -0.05(-0.27%) |
Jun 24, 2014 | 18.99 | 19.19 | 18.46 | 18.60 | 54,401 | -0.64(-3.33%) |
Jun 23, 2014 | 19.19 | 19.40 | 18.95 | 19.24 | 120,698 | +0.13(+0.68%) |
Jun 20, 2014 | 18.47 | 19.12 | 18.44 | 19.11 | 101,618 | +0.60(+3.24%) |
Jun 19, 2014 | 18.00 | 18.74 | 17.83 | 18.51 | 60,666 | +0.54(+3.01%) |
Jun 18, 2014 | 17.59 | 17.98 | 17.51 | 17.97 | 30,588 | +0.49(+2.80%) |
Jun 17, 2014 | 17.00 | 17.58 | 16.93 | 17.48 | 39,543 | +0.50(+2.94%) |
Jun 16, 2014 | 16.96 | 17.03 | 16.85 | 16.98 | 36,577 | -0.05(-0.29%) |
Jun 13, 2014 | 17.75 | 17.75 | 16.90 | 17.03 | 45,286 | -0.55(-3.13%) |
Jun 12, 2014 | 18.02 | 18.23 | 17.55 | 17.58 | 28,625 | -0.40(-2.22%) |
Jun 11, 2014 | 17.99 | 18.18 | 17.71 | 17.98 | 17,863 | -0.14(-0.77%) |
Jun 10, 2014 | 18.47 | 18.47 | 17.78 | 18.12 | 23,509 | -0.45(-2.42%) |
Jun 06, 2014 | 18.64 | 18.80 | 18.35 | 18.57 | 69,400 | -0.11(-0.59%) |
Jun 05, 2014 | 17.94 | 18.85 | 17.83 | 18.68 | 130,093 | +0.86(+4.83%) |
Jun 04, 2014 | 17.02 | 17.88 | 16.99 | 17.82 | 80,714 | +0.83(+4.89%) |
Jun 03, 2014 | 16.89 | 17.11 | 16.59 | 16.99 | 57,441 | +0.09(+0.53%) |
Jun 02, 2014 | 16.99 | 17.06 | 16.26 | 16.90 | 78,197 | +0.00(+0.00%) |
May 30, 2014 | 16.82 | 17.14 | 16.60 | 16.90 | 47,043 | +0.06(+0.36%) |
May 29, 2014 | 16.82 | 17.18 | 16.75 | 16.84 | 144,179 | +0.02(+0.12%) |
May 28, 2014 | 17.11 | 17.11 | 16.24 | 16.82 | 89,174 | +0.08(+0.48%) |
May 27, 2014 | 16.50 | 17.07 | 16.20 | 16.74 | 103,334 | +0.55(+3.40%) |
May 23, 2014 | 15.77 | 16.19 | 16.19 | 16.19 | 146,800 | +0.85(+5.54%) |
May 22, 2014 | 15.66 | 15.66 | 15.06 | 15.34 | 21,842 | +0.35(+2.33%) |
May 21, 2014 | 15.06 | 15.89 | 14.90 | 14.99 | 43,240 | -0.16(-1.06%) |
May 20, 2014 | 15.43 | 15.79 | 15.01 | 15.15 | 23,670 | -0.40(-2.57%) |
May 19, 2014 | 15.13 | 15.95 | 14.82 | 15.55 | 69,396 | +0.22(+1.44%) |
May 16, 2014 | 16.68 | 16.68 | 14.70 | 15.33 | 169,602 | -1.38(-8.26%) |
May 15, 2014 | 17.00 | 17.27 | 16.67 | 16.71 | 31,397 | -0.36(-2.08%) |
May 14, 2014 | 16.84 | 17.37 | 16.84 | 17.07 | 41,720 | +0.12(+0.68%) |
May 13, 2014 | 17.20 | 17.48 | 16.89 | 16.95 | 154,702 | -0.32(-1.85%) |
May 12, 2014 | 17.08 | 17.37 | 17.00 | 17.27 | 47,915 | +0.08(+0.47%) |
May 09, 2014 | 17.97 | 17.97 | 16.76 | 17.19 | 24,929 | +0.11(+0.64%) |
May 08, 2014 | 17.02 | 17.35 | 17.00 | 17.08 | 21,700 | +0.03(+0.18%) |
May 07, 2014 | 17.89 | 17.89 | 16.99 | 17.05 | 28,383 | -0.03(-0.18%) |
May 06, 2014 | 16.74 | 17.23 | 16.60 | 17.08 | 46,468 | +0.43(+2.58%) |
May 05, 2014 | 16.63 | 16.91 | 16.07 | 16.65 | 78,927 | -0.19(-1.13%) |
May 02, 2014 | 16.75 | 16.99 | 16.25 | 16.84 | 32,216 | +0.04(+0.24%) |