Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.67 | 18.98 | 18.58 | 18.81 | 199,296 | -0.03(-0.15%) |
Jul 30, 2014 | 18.60 | 19.04 | 18.49 | 18.84 | 120,764 | +0.35(+1.92%) |
Jul 29, 2014 | 18.85 | 18.93 | 18.43 | 18.48 | 199,741 | -0.37(-1.98%) |
Jul 28, 2014 | 18.81 | 19.01 | 18.59 | 18.85 | 85,404 | +0.05(+0.25%) |
Jul 25, 2014 | 18.97 | 18.99 | 18.62 | 18.81 | 91,052 | -0.36(-1.90%) |
Jul 24, 2014 | 19.37 | 19.48 | 18.99 | 19.17 | 72,982 | -0.11(-0.58%) |
Jul 23, 2014 | 19.17 | 19.46 | 18.91 | 19.28 | 53,614 | +0.19(+0.98%) |
Jul 22, 2014 | 19.14 | 19.37 | 18.64 | 19.10 | 93,233 | -0.04(-0.20%) |
Jul 21, 2014 | 19.68 | 19.68 | 18.46 | 19.13 | 217,101 | -0.82(-4.12%) |
Jul 18, 2014 | 19.55 | 20.12 | 19.46 | 19.96 | 62,656 | +0.38(+1.96%) |
Jul 17, 2014 | 19.34 | 19.64 | 19.17 | 19.57 | 89,048 | +0.15(+0.77%) |
Jul 16, 2014 | 19.97 | 19.97 | 19.37 | 19.42 | 106,604 | -0.37(-1.89%) |
Jul 15, 2014 | 20.51 | 20.51 | 19.76 | 19.80 | 64,293 | -0.49(-2.39%) |
Jul 14, 2014 | 20.53 | 20.54 | 20.04 | 20.28 | 69,893 | -0.13(-0.64%) |
Jul 11, 2014 | 20.60 | 20.60 | 20.13 | 20.41 | 42,233 | -0.12(-0.59%) |
Jul 10, 2014 | 20.33 | 20.71 | 19.85 | 20.53 | 82,217 | -0.26(-1.26%) |
Jul 09, 2014 | 20.72 | 20.94 | 20.66 | 20.80 | 52,274 | +0.10(+0.50%) |
Jul 08, 2014 | 20.79 | 21.07 | 20.57 | 20.69 | 86,992 | -0.16(-0.76%) |
Jul 07, 2014 | 21.25 | 21.38 | 20.67 | 20.85 | 127,445 | -0.39(-1.85%) |
Jul 03, 2014 | 21.00 | 21.24 | 21.24 | 21.24 | 113,247 | +0.23(+1.11%) |
Jul 02, 2014 | 21.39 | 21.51 | 20.90 | 21.01 | 104,308 | -0.43(-2.00%) |
Jul 01, 2014 | 20.19 | 21.56 | 20.19 | 21.44 | 234,175 | +1.41(+7.04%) |
Jun 30, 2014 | 19.85 | 20.16 | 19.63 | 20.03 | 120,006 | +0.20(+0.99%) |
Jun 27, 2014 | 19.72 | 20.01 | 19.62 | 19.83 | 158,084 | -0.03(-0.14%) |
Jun 26, 2014 | 19.72 | 19.90 | 19.06 | 19.86 | 122,831 | +0.10(+0.52%) |
Jun 25, 2014 | 19.76 | 19.93 | 19.50 | 19.76 | 134,302 | -0.11(-0.56%) |
Jun 24, 2014 | 19.72 | 20.52 | 19.72 | 19.87 | 234,640 | +0.07(+0.38%) |
Jun 23, 2014 | 20.16 | 20.30 | 19.55 | 19.80 | 131,608 | -0.36(-1.81%) |
Jun 20, 2014 | 20.13 | 20.58 | 19.94 | 20.16 | 272,944 | +0.15(+0.75%) |
Jun 19, 2014 | 20.48 | 20.48 | 19.83 | 20.01 | 98,880 | -0.35(-1.70%) |
Jun 18, 2014 | 19.55 | 20.47 | 19.42 | 20.36 | 90,519 | +0.85(+4.35%) |
Jun 17, 2014 | 19.56 | 19.77 | 19.41 | 19.51 | 128,018 | -0.09(-0.48%) |
Jun 16, 2014 | 19.89 | 19.96 | 19.50 | 19.60 | 99,498 | -0.29(-1.46%) |
Jun 13, 2014 | 19.95 | 20.10 | 19.61 | 19.89 | 103,243 | +0.08(+0.42%) |
Jun 12, 2014 | 19.96 | 20.09 | 19.68 | 19.81 | 86,078 | -0.15(-0.75%) |
Jun 11, 2014 | 19.44 | 20.04 | 19.18 | 19.96 | 154,032 | +0.42(+2.15%) |
Jun 10, 2014 | 19.68 | 19.82 | 19.40 | 19.54 | 128,358 | -0.28(-1.41%) |
Jun 06, 2014 | 19.25 | 19.83 | 19.16 | 19.82 | 134,018 | +0.76(+3.97%) |
Jun 05, 2014 | 18.67 | 19.09 | 18.46 | 19.06 | 151,187 | +0.46(+2.46%) |
Jun 04, 2014 | 18.56 | 18.84 | 18.26 | 18.60 | 99,881 | -0.07(-0.40%) |
Jun 03, 2014 | 18.67 | 18.78 | 18.43 | 18.68 | 120,004 | +0.01(+0.05%) |
Jun 02, 2014 | 19.07 | 19.07 | 18.54 | 18.67 | 208,723 | -0.15(-0.79%) |
May 30, 2014 | 18.90 | 19.01 | 18.69 | 18.82 | 195,635 | -0.02(-0.10%) |
May 29, 2014 | 18.93 | 19.31 | 18.77 | 18.84 | 108,387 | -0.13(-0.69%) |
May 28, 2014 | 19.51 | 19.60 | 18.88 | 18.97 | 181,694 | -0.43(-2.21%) |
May 27, 2014 | 19.54 | 19.72 | 19.32 | 19.40 | 438,189 | -0.09(-0.48%) |
May 23, 2014 | 19.95 | 19.49 | 19.49 | 19.49 | 165,639 | -0.17(-0.85%) |
May 22, 2014 | 18.80 | 20.35 | 18.52 | 19.66 | 277,265 | +1.21(+6.58%) |
May 21, 2014 | 17.27 | 18.56 | 17.27 | 18.44 | 408,177 | +2.45(+15.29%) |
May 20, 2014 | 16.80 | 16.80 | 15.84 | 16.00 | 136,947 | -0.74(-4.41%) |
May 19, 2014 | 16.37 | 16.74 | 16.31 | 16.73 | 94,961 | +0.37(+2.28%) |
May 16, 2014 | 15.96 | 16.46 | 15.94 | 16.36 | 88,447 | +0.35(+2.16%) |
May 15, 2014 | 16.04 | 16.11 | 15.84 | 16.02 | 38,135 | -0.13(-0.81%) |
May 14, 2014 | 16.59 | 16.70 | 16.08 | 16.15 | 103,212 | -0.39(-2.37%) |
May 13, 2014 | 16.48 | 16.80 | 16.15 | 16.54 | 93,493 | +0.07(+0.45%) |
May 12, 2014 | 16.48 | 16.67 | 16.31 | 16.46 | 113,146 | +0.05(+0.28%) |
May 09, 2014 | 15.54 | 16.47 | 15.54 | 16.42 | 55,518 | +0.82(+5.27%) |
May 08, 2014 | 15.34 | 16.01 | 15.34 | 15.60 | 76,972 | +0.29(+1.89%) |
May 07, 2014 | 15.32 | 15.37 | 14.91 | 15.31 | 60,440 | +0.06(+0.37%) |
May 06, 2014 | 15.53 | 15.65 | 15.10 | 15.25 | 252,389 | -0.30(-1.92%) |
May 05, 2014 | 15.94 | 16.12 | 15.46 | 15.55 | 95,032 | -0.45(-2.80%) |
May 02, 2014 | 15.99 | 16.47 | 15.89 | 16.00 | 115,914 | +0.10(+0.65%) |