Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.47 | 19.47 | 19.02 | 19.11 | 397,292 | -0.43(-2.19%) |
Jul 30, 2014 | 19.39 | 19.60 | 19.35 | 19.53 | 210,460 | +0.41(+2.14%) |
Jul 29, 2014 | 19.17 | 19.27 | 19.11 | 19.13 | 62,732 | +0.12(+0.61%) |
Jul 28, 2014 | 18.99 | 19.12 | 18.97 | 19.01 | 73,888 | +0.13(+0.67%) |
Jul 25, 2014 | 18.83 | 18.94 | 18.78 | 18.88 | 106,914 | -0.14(-0.72%) |
Jul 24, 2014 | 18.98 | 19.11 | 18.88 | 19.02 | 123,394 | +0.25(+1.35%) |
Jul 23, 2014 | 18.74 | 18.79 | 18.67 | 18.77 | 154,810 | +0.13(+0.68%) |
Jul 22, 2014 | 18.50 | 18.73 | 18.50 | 18.64 | 96,762 | +0.20(+1.11%) |
Jul 21, 2014 | 18.27 | 18.49 | 18.27 | 18.43 | 89,788 | +0.08(+0.42%) |
Jul 18, 2014 | 18.10 | 18.40 | 17.93 | 18.36 | 167,921 | +0.33(+1.84%) |
Jul 17, 2014 | 18.17 | 18.39 | 17.96 | 18.03 | 247,265 | -0.33(-1.80%) |
Jul 16, 2014 | 18.43 | 18.51 | 18.36 | 18.36 | 131,286 | -0.08(-0.42%) |
Jul 15, 2014 | 18.67 | 18.67 | 18.25 | 18.43 | 202,837 | -0.20(-1.10%) |
Jul 14, 2014 | 18.60 | 18.78 | 18.54 | 18.64 | 100,308 | +0.24(+1.32%) |
Jul 11, 2014 | 18.23 | 18.44 | 18.22 | 18.40 | 56,884 | +0.06(+0.32%) |
Jul 10, 2014 | 18.04 | 18.40 | 17.87 | 18.34 | 155,549 | -0.07(-0.37%) |
Jul 09, 2014 | 18.18 | 18.42 | 18.11 | 18.40 | 116,139 | +0.25(+1.39%) |
Jul 08, 2014 | 18.96 | 18.96 | 18.01 | 18.15 | 566,693 | -0.79(-4.16%) |
Jul 07, 2014 | 19.28 | 19.28 | 18.89 | 18.94 | 153,362 | -0.44(-2.26%) |
Jul 03, 2014 | 19.37 | 19.38 | 19.38 | 19.38 | 102,949 | +0.07(+0.35%) |
Jul 02, 2014 | 19.30 | 19.56 | 19.23 | 19.31 | 140,419 | +0.06(+0.30%) |
Jul 01, 2014 | 19.13 | 19.37 | 19.13 | 19.25 | 217,139 | +0.19(+1.02%) |
Jun 30, 2014 | 18.88 | 19.19 | 18.88 | 19.06 | 117,347 | +0.10(+0.51%) |
Jun 27, 2014 | 18.91 | 18.96 | 18.73 | 18.96 | 191,908 | +0.03(+0.15%) |
Jun 26, 2014 | 18.98 | 18.98 | 18.80 | 18.93 | 39,847 | +0.00(+0.00%) |
Jun 25, 2014 | 18.49 | 18.93 | 18.47 | 18.93 | 130,400 | +0.31(+1.67%) |
Jun 24, 2014 | 18.66 | 18.94 | 18.53 | 18.62 | 111,617 | -0.06(-0.31%) |
Jun 23, 2014 | 18.35 | 18.68 | 18.35 | 18.68 | 149,509 | +0.17(+0.89%) |
Jun 20, 2014 | 18.49 | 18.56 | 18.33 | 18.51 | 108,796 | -0.06(-0.31%) |
Jun 19, 2014 | 18.69 | 18.77 | 18.43 | 18.57 | 133,120 | -0.10(-0.52%) |
Jun 18, 2014 | 18.61 | 18.77 | 18.42 | 18.67 | 223,318 | +0.18(+1.00%) |
Jun 17, 2014 | 18.38 | 18.53 | 18.18 | 18.48 | 157,749 | +0.24(+1.33%) |
Jun 16, 2014 | 18.29 | 18.29 | 18.07 | 18.24 | 156,248 | -0.06(-0.32%) |
Jun 13, 2014 | 18.23 | 18.35 | 18.03 | 18.30 | 129,919 | +0.33(+1.84%) |
Jun 12, 2014 | 18.16 | 18.40 | 17.94 | 17.97 | 263,589 | -0.14(-0.76%) |
Jun 11, 2014 | 17.86 | 18.14 | 17.81 | 18.10 | 84,528 | +0.20(+1.10%) |
Jun 10, 2014 | 17.81 | 17.95 | 17.72 | 17.91 | 135,359 | +0.36(+2.05%) |
Jun 06, 2014 | 17.45 | 17.60 | 17.45 | 17.55 | 201,427 | +0.16(+0.90%) |
Jun 05, 2014 | 17.49 | 17.50 | 17.24 | 17.39 | 112,390 | +0.01(+0.06%) |
Jun 04, 2014 | 17.29 | 17.47 | 17.07 | 17.38 | 64,980 | +0.03(+0.16%) |
Jun 03, 2014 | 17.18 | 17.37 | 17.17 | 17.35 | 229,194 | +0.32(+1.89%) |
Jun 02, 2014 | 17.34 | 17.43 | 17.03 | 17.03 | 94,458 | -0.29(-1.69%) |
May 30, 2014 | 17.64 | 17.64 | 17.21 | 17.32 | 141,158 | -0.22(-1.28%) |
May 29, 2014 | 17.49 | 17.61 | 17.40 | 17.55 | 145,280 | +0.17(+0.95%) |
May 28, 2014 | 17.40 | 17.42 | 17.23 | 17.38 | 69,665 | +0.03(+0.17%) |
May 27, 2014 | 17.29 | 17.35 | 17.21 | 17.35 | 174,410 | +0.18(+1.08%) |
May 23, 2014 | 16.94 | 17.17 | 17.17 | 17.17 | 90,826 | +0.14(+0.80%) |
May 22, 2014 | 16.85 | 17.04 | 16.84 | 17.03 | 93,946 | +0.12(+0.69%) |
May 21, 2014 | 16.76 | 16.99 | 16.72 | 16.92 | 210,878 | +0.17(+0.99%) |
May 20, 2014 | 16.76 | 16.99 | 16.64 | 16.75 | 222,684 | +0.06(+0.35%) |
May 19, 2014 | 16.46 | 16.79 | 16.40 | 16.69 | 128,008 | +0.18(+1.06%) |
May 16, 2014 | 16.49 | 16.56 | 16.39 | 16.52 | 68,363 | -0.04(-0.23%) |
May 15, 2014 | 16.77 | 16.77 | 16.30 | 16.56 | 145,177 | -0.06(-0.35%) |
May 14, 2014 | 16.68 | 16.80 | 16.50 | 16.61 | 325,484 | +0.08(+0.47%) |
May 13, 2014 | 16.71 | 16.73 | 16.50 | 16.54 | 134,366 | -0.09(-0.53%) |
May 12, 2014 | 16.43 | 16.63 | 16.31 | 16.62 | 340,936 | +0.27(+1.67%) |
May 09, 2014 | 16.11 | 16.35 | 15.95 | 16.35 | 221,284 | +0.30(+1.88%) |
May 08, 2014 | 15.92 | 16.38 | 15.91 | 16.05 | 363,385 | +0.13(+0.79%) |
May 07, 2014 | 16.35 | 16.35 | 15.69 | 15.92 | 421,415 | -0.45(-2.73%) |
May 06, 2014 | 17.07 | 17.07 | 16.31 | 16.37 | 413,900 | -0.64(-3.78%) |
May 05, 2014 | 16.72 | 17.06 | 16.66 | 17.01 | 155,975 | +0.03(+0.17%) |
May 02, 2014 | 17.19 | 17.35 | 16.95 | 16.98 | 127,754 | -0.16(-0.91%) |