Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.82 | 33.82 | 33.72 | 33.72 | 824 | -0.09(-0.27%) |
Jul 30, 2014 | 33.74 | 33.82 | 33.74 | 33.81 | 18,169 | -0.00(-0.01%) |
Jul 29, 2014 | 33.78 | 33.82 | 33.77 | 33.82 | 3,272 | +0.00(+0.01%) |
Jul 28, 2014 | 33.72 | 33.82 | 33.72 | 33.81 | 7,482 | -0.03(-0.10%) |
Jul 25, 2014 | 33.75 | 33.85 | 33.74 | 33.85 | 3,812 | +0.10(+0.30%) |
Jul 24, 2014 | 33.85 | 33.86 | 33.74 | 33.75 | 8,670 | -0.09(-0.25%) |
Jul 23, 2014 | 33.83 | 33.83 | 33.83 | 33.83 | 476 | -0.02(-0.05%) |
Jul 22, 2014 | 33.73 | 33.85 | 33.72 | 33.85 | 1,026 | +0.03(+0.07%) |
Jul 21, 2014 | 33.81 | 33.82 | 33.72 | 33.82 | 9,065 | +0.07(+0.20%) |
Jul 18, 2014 | 33.75 | 33.76 | 33.75 | 33.75 | 14,314 | +0.00(+0.00%) |
Jul 17, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 2,262 | +0.00(+0.00%) |
Jul 16, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 609 | +0.01(+0.02%) |
Jul 15, 2014 | 33.76 | 33.76 | 33.75 | 33.75 | 722 | -0.04(-0.12%) |
Jul 14, 2014 | 33.72 | 33.79 | 33.72 | 33.79 | 6,657 | -0.02(-0.05%) |
Jul 11, 2014 | 33.79 | 33.80 | 33.74 | 33.80 | 33,614 | +0.02(+0.05%) |
Jul 10, 2014 | 33.79 | 33.79 | 33.75 | 33.79 | 1,276 | -0.03(-0.07%) |
Jul 09, 2014 | 33.78 | 33.81 | 33.78 | 33.81 | 1,330 | +0.03(+0.10%) |
Jul 08, 2014 | 33.78 | 33.78 | 33.74 | 33.78 | 2,970 | +0.02(+0.05%) |
Jul 07, 2014 | 33.75 | 33.77 | 33.73 | 33.76 | 14,097 | +0.03(+0.10%) |
Jul 03, 2014 | 33.74 | 33.73 | 33.73 | 33.73 | 593 | -0.00(-0.01%) |
Jul 02, 2014 | 33.73 | 33.73 | 33.73 | 33.73 | 1,712 | -0.00(-0.01%) |
Jul 01, 2014 | 33.73 | 33.74 | 33.73 | 33.74 | 1,448 | -0.01(-0.02%) |
Jun 30, 2014 | 33.75 | 33.75 | 33.73 | 33.75 | 1,734 | -0.01(-0.02%) |
Jun 27, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 12,969 | -0.02(-0.05%) |
Jun 26, 2014 | 33.76 | 33.77 | 33.72 | 33.77 | 4,877 | +0.00(+0.00%) |
Jun 25, 2014 | 33.75 | 33.78 | 33.74 | 33.77 | 42,546 | -0.02(-0.05%) |
Jun 24, 2014 | 33.75 | 33.79 | 33.72 | 33.79 | 19,041 | +0.02(+0.05%) |
Jun 23, 2014 | 33.76 | 33.77 | 33.72 | 33.77 | 3,812 | +0.01(+0.02%) |
Jun 20, 2014 | 33.75 | 33.76 | 33.72 | 33.76 | 1,199 | -0.03(-0.10%) |
Jun 19, 2014 | 33.79 | 33.80 | 33.72 | 33.80 | 7,743 | +0.02(+0.05%) |
Jun 18, 2014 | 33.74 | 33.78 | 33.72 | 33.78 | 10,332 | +0.02(+0.05%) |
Jun 17, 2014 | 33.73 | 33.78 | 33.72 | 33.76 | 15,885 | +0.00(+0.00%) |
Jun 16, 2014 | 33.70 | 33.76 | 33.69 | 33.76 | 4,477 | +0.02(+0.05%) |
Jun 13, 2014 | 33.75 | 33.75 | 33.70 | 33.75 | 7,032 | +0.01(+0.02%) |
Jun 12, 2014 | 33.74 | 33.75 | 33.74 | 33.74 | 1,130 | -0.03(-0.07%) |
Jun 11, 2014 | 33.69 | 33.76 | 33.19 | 33.76 | 18,048 | +0.08(+0.25%) |
Jun 10, 2014 | 33.70 | 33.73 | 33.68 | 33.68 | 2,169 | +0.02(+0.05%) |
Jun 06, 2014 | 33.74 | 33.75 | 33.65 | 33.66 | 2,401 | -0.05(-0.15%) |
Jun 05, 2014 | 33.75 | 33.75 | 33.71 | 33.71 | 713 | +0.03(+0.10%) |
Jun 04, 2014 | 33.74 | 33.75 | 33.68 | 33.68 | 5,599 | +0.00(+0.00%) |
Jun 03, 2014 | 33.75 | 33.75 | 33.68 | 33.68 | 5,463 | -0.03(-0.10%) |
Jun 02, 2014 | 33.70 | 33.74 | 33.70 | 33.71 | 8,824 | -0.08(-0.22%) |
May 30, 2014 | 33.78 | 33.79 | 33.74 | 33.79 | 29,434 | +0.02(+0.05%) |
May 29, 2014 | 33.78 | 33.79 | 33.72 | 33.77 | 12,600 | -0.02(-0.05%) |
May 28, 2014 | 33.78 | 33.79 | 33.72 | 33.79 | 43,809 | +0.01(+0.02%) |
May 27, 2014 | 33.71 | 33.78 | 33.70 | 33.78 | 4,240 | -0.02(-0.05%) |
May 23, 2014 | 33.79 | 33.80 | 33.80 | 33.80 | 19,121 | +0.01(+0.02%) |
May 22, 2014 | 33.85 | 33.85 | 33.78 | 33.79 | 10,942 | -0.02(-0.04%) |
May 21, 2014 | 33.79 | 33.80 | 33.79 | 33.80 | 2,209 | +0.03(+0.09%) |
May 20, 2014 | 33.81 | 33.85 | 33.77 | 33.77 | 51,361 | -0.03(-0.10%) |
May 19, 2014 | 33.80 | 33.89 | 33.80 | 33.80 | 6,551 | -0.03(-0.07%) |
May 15, 2014 | 33.83 | 33.83 | 33.83 | 33.83 | 0 | +0.02(+0.05%) |
May 14, 2014 | 33.74 | 33.82 | 33.74 | 33.81 | 3,883 | -0.01(-0.02%) |
May 13, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 711 | +0.01(+0.03%) |
May 12, 2014 | 33.82 | 33.83 | 33.73 | 33.81 | 33,614 | +0.02(+0.07%) |
May 09, 2014 | 33.73 | 33.82 | 33.70 | 33.79 | 11,009 | +0.05(+0.15%) |
May 08, 2014 | 33.73 | 33.80 | 33.73 | 33.74 | 3,797 | -0.09(-0.25%) |
May 07, 2014 | 33.75 | 33.85 | 33.73 | 33.82 | 32,527 | +0.13(+0.37%) |
May 06, 2014 | 33.81 | 33.81 | 33.70 | 33.70 | 10,322 | -0.13(-0.37%) |
May 05, 2014 | 33.81 | 33.82 | 33.76 | 33.82 | 6,195 | -0.03(-0.10%) |
May 02, 2014 | 33.77 | 33.86 | 33.75 | 33.86 | 12,049 | +0.09(+0.27%) |