Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.72 | 18.89 | 18.67 | 18.79 | 433,140 | -0.08(-0.42%) |
Jul 30, 2014 | 19.00 | 19.11 | 18.77 | 18.87 | 262,168 | -0.01(-0.05%) |
Jul 29, 2014 | 18.97 | 19.23 | 18.87 | 18.88 | 303,060 | -0.09(-0.47%) |
Jul 28, 2014 | 18.98 | 19.10 | 18.74 | 18.97 | 314,799 | -0.04(-0.21%) |
Jul 25, 2014 | 18.86 | 19.05 | 18.82 | 19.01 | 477,147 | +0.04(+0.21%) |
Jul 24, 2014 | 19.04 | 19.24 | 18.88 | 18.97 | 207,562 | -0.01(-0.05%) |
Jul 23, 2014 | 18.92 | 19.02 | 18.82 | 18.98 | 490,152 | +0.11(+0.58%) |
Jul 22, 2014 | 19.05 | 19.05 | 18.74 | 18.87 | 525,478 | +0.10(+0.53%) |
Jul 21, 2014 | 18.74 | 18.98 | 18.60 | 18.77 | 541,505 | -0.03(-0.16%) |
Jul 18, 2014 | 18.41 | 18.82 | 18.39 | 18.80 | 427,816 | +0.30(+1.62%) |
Jul 17, 2014 | 18.67 | 18.71 | 18.41 | 18.50 | 616,875 | -0.23(-1.23%) |
Jul 16, 2014 | 18.75 | 18.86 | 18.63 | 18.73 | 1,224,232 | -0.01(-0.05%) |
Jul 15, 2014 | 18.85 | 18.95 | 18.67 | 18.74 | 632,320 | -0.11(-0.58%) |
Jul 14, 2014 | 18.90 | 18.91 | 18.74 | 18.85 | 956,297 | +0.04(+0.21%) |
Jul 11, 2014 | 19.07 | 19.07 | 18.71 | 18.81 | 579,674 | -0.30(-1.57%) |
Jul 10, 2014 | 18.44 | 19.19 | 18.39 | 19.11 | 697,692 | +0.48(+2.58%) |
Jul 09, 2014 | 18.74 | 18.92 | 18.54 | 18.63 | 535,297 | -0.12(-0.64%) |
Jul 08, 2014 | 18.94 | 19.11 | 18.65 | 18.75 | 707,573 | -0.26(-1.37%) |
Jul 07, 2014 | 19.06 | 19.15 | 18.80 | 19.01 | 401,540 | -0.14(-0.73%) |
Jul 03, 2014 | 19.20 | 19.15 | 19.15 | 19.15 | 170,500 | -0.03(-0.16%) |
Jul 02, 2014 | 18.93 | 19.19 | 18.87 | 19.18 | 243,558 | +0.24(+1.27%) |
Jul 01, 2014 | 19.25 | 19.36 | 18.83 | 18.94 | 481,047 | -0.20(-1.04%) |
Jun 30, 2014 | 19.05 | 19.30 | 18.87 | 19.14 | 584,207 | +0.32(+1.70%) |
Jun 27, 2014 | 18.97 | 19.39 | 18.82 | 18.82 | 4,350,229 | -0.19(-1.00%) |
Jun 26, 2014 | 18.91 | 19.01 | 18.73 | 19.01 | 442,297 | +0.13(+0.69%) |
Jun 25, 2014 | 18.93 | 19.07 | 18.87 | 18.88 | 601,711 | -0.12(-0.63%) |
Jun 24, 2014 | 18.98 | 19.29 | 18.80 | 19.00 | 931,757 | -0.11(-0.58%) |
Jun 23, 2014 | 18.64 | 19.13 | 18.50 | 19.11 | 847,162 | +0.55(+2.96%) |
Jun 20, 2014 | 19.00 | 19.05 | 18.29 | 18.56 | 3,619,588 | -0.44(-2.32%) |
Jun 19, 2014 | 18.84 | 19.17 | 18.83 | 19.00 | 1,168,366 | +0.22(+1.17%) |
Jun 18, 2014 | 18.70 | 18.82 | 18.34 | 18.78 | 534,939 | +0.04(+0.21%) |
Jun 17, 2014 | 18.20 | 18.75 | 18.08 | 18.74 | 470,889 | +0.48(+2.63%) |
Jun 16, 2014 | 18.76 | 19.00 | 18.11 | 18.26 | 712,104 | -0.48(-2.56%) |
Jun 13, 2014 | 18.71 | 18.88 | 18.58 | 18.74 | 606,309 | -0.06(-0.32%) |
Jun 12, 2014 | 18.62 | 18.94 | 18.51 | 18.80 | 562,812 | +0.10(+0.53%) |
Jun 11, 2014 | 18.89 | 18.91 | 18.56 | 18.70 | 360,419 | -0.19(-1.01%) |
Jun 10, 2014 | 18.83 | 19.05 | 18.69 | 18.89 | 396,170 | -0.03(-0.16%) |
Jun 06, 2014 | 18.55 | 18.93 | 18.36 | 18.92 | 557,611 | +0.41(+2.22%) |
Jun 05, 2014 | 18.10 | 18.55 | 17.98 | 18.51 | 1,104,812 | +0.40(+2.21%) |
Jun 04, 2014 | 18.10 | 18.25 | 17.99 | 18.11 | 424,993 | -0.03(-0.17%) |
Jun 03, 2014 | 17.97 | 18.35 | 17.94 | 18.14 | 641,263 | +0.08(+0.44%) |
Jun 02, 2014 | 18.15 | 18.19 | 17.88 | 18.06 | 326,196 | +0.00(+0.00%) |
May 30, 2014 | 17.53 | 18.20 | 17.53 | 18.06 | 961,851 | +0.38(+2.15%) |
May 29, 2014 | 17.51 | 17.69 | 17.47 | 17.68 | 587,105 | +0.10(+0.57%) |
May 28, 2014 | 17.44 | 17.62 | 17.30 | 17.58 | 523,785 | +0.14(+0.80%) |
May 27, 2014 | 17.35 | 17.48 | 17.32 | 17.44 | 579,887 | +0.06(+0.35%) |
May 23, 2014 | 17.22 | 17.38 | 17.38 | 17.38 | 401,100 | +0.10(+0.58%) |
May 22, 2014 | 17.03 | 17.36 | 16.99 | 17.28 | 289,854 | +0.09(+0.52%) |
May 21, 2014 | 17.32 | 17.42 | 17.00 | 17.19 | 1,077,582 | +0.48(+2.87%) |
May 20, 2014 | 16.73 | 16.87 | 16.47 | 16.71 | 563,465 | -0.03(-0.18%) |
May 19, 2014 | 16.44 | 16.84 | 16.37 | 16.74 | 505,021 | +0.36(+2.20%) |
May 16, 2014 | 16.50 | 16.50 | 16.33 | 16.38 | 255,121 | -0.12(-0.73%) |
May 15, 2014 | 16.81 | 17.00 | 16.38 | 16.50 | 651,963 | -0.32(-1.90%) |
May 14, 2014 | 16.73 | 17.05 | 16.59 | 16.82 | 390,277 | +0.15(+0.90%) |
May 13, 2014 | 16.41 | 17.14 | 16.40 | 16.67 | 256,055 | +0.02(+0.12%) |
May 12, 2014 | 16.42 | 16.75 | 16.40 | 16.65 | 452,803 | +0.17(+1.03%) |
May 09, 2014 | 16.13 | 16.52 | 16.11 | 16.48 | 343,200 | +0.20(+1.23%) |
May 08, 2014 | 16.34 | 16.35 | 16.02 | 16.28 | 1,278,404 | +0.00(+0.00%) |
May 07, 2014 | 16.41 | 16.60 | 16.14 | 16.28 | 1,149,982 | -0.16(-0.97%) |
May 06, 2014 | 16.65 | 16.81 | 16.44 | 16.44 | 278,618 | -0.22(-1.32%) |
May 05, 2014 | 16.51 | 16.90 | 16.01 | 16.66 | 599,268 | -0.04(-0.24%) |
May 02, 2014 | 16.59 | 16.85 | 16.50 | 16.70 | 350,899 | +0.01(+0.06%) |