Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.91 | 20.00 | 19.15 | 19.25 | 218,176 | -0.81(-4.04%) |
Jul 30, 2014 | 19.78 | 20.15 | 19.66 | 20.06 | 152,307 | +0.31(+1.57%) |
Jul 29, 2014 | 19.65 | 20.08 | 19.65 | 19.75 | 232,226 | +0.17(+0.87%) |
Jul 28, 2014 | 19.71 | 20.02 | 19.51 | 19.58 | 89,128 | -0.26(-1.31%) |
Jul 25, 2014 | 19.29 | 20.00 | 19.29 | 19.84 | 307,425 | +0.34(+1.74%) |
Jul 24, 2014 | 19.79 | 19.98 | 19.32 | 19.50 | 410,711 | -0.31(-1.56%) |
Jul 23, 2014 | 19.90 | 20.00 | 19.73 | 19.81 | 192,993 | -0.08(-0.40%) |
Jul 22, 2014 | 20.00 | 20.00 | 19.62 | 19.89 | 155,823 | -0.10(-0.50%) |
Jul 21, 2014 | 19.70 | 20.00 | 19.67 | 19.99 | 108,745 | +0.12(+0.60%) |
Jul 18, 2014 | 19.38 | 19.97 | 19.22 | 19.87 | 279,673 | +0.41(+2.11%) |
Jul 17, 2014 | 19.11 | 19.72 | 18.93 | 19.46 | 111,321 | +0.17(+0.88%) |
Jul 16, 2014 | 19.02 | 19.45 | 19.02 | 19.29 | 70,030 | +0.13(+0.68%) |
Jul 15, 2014 | 19.23 | 19.37 | 18.55 | 19.16 | 252,230 | -0.34(-1.74%) |
Jul 14, 2014 | 19.02 | 19.89 | 19.01 | 19.50 | 277,302 | +0.42(+2.20%) |
Jul 11, 2014 | 18.86 | 19.38 | 18.70 | 19.08 | 101,900 | +0.29(+1.54%) |
Jul 10, 2014 | 18.98 | 19.32 | 18.73 | 18.79 | 1,772,152 | -0.43(-2.24%) |
Jul 09, 2014 | 17.82 | 19.57 | 17.65 | 19.22 | 186,971 | +1.52(+8.59%) |
Jul 08, 2014 | 18.10 | 18.41 | 17.14 | 17.70 | 124,576 | -0.38(-2.10%) |
Jul 07, 2014 | 19.25 | 19.25 | 17.63 | 18.08 | 146,136 | -1.93(-9.65%) |
Jul 03, 2014 | 19.71 | 20.01 | 20.01 | 20.01 | 90,600 | +0.31(+1.57%) |
Jul 02, 2014 | 19.97 | 20.41 | 19.13 | 19.70 | 70,196 | -0.41(-2.04%) |
Jul 01, 2014 | 20.07 | 20.91 | 19.93 | 20.11 | 42,387 | +0.01(+0.05%) |
Jun 30, 2014 | 19.78 | 20.25 | 19.57 | 20.10 | 63,853 | +0.07(+0.35%) |
Jun 27, 2014 | 19.30 | 20.41 | 19.30 | 20.03 | 251,356 | +0.56(+2.88%) |
Jun 26, 2014 | 19.24 | 19.68 | 18.97 | 19.47 | 78,991 | +0.20(+1.04%) |
Jun 25, 2014 | 19.05 | 19.35 | 18.82 | 19.27 | 55,557 | +0.07(+0.36%) |
Jun 24, 2014 | 18.99 | 19.27 | 18.78 | 19.20 | 47,118 | +0.30(+1.59%) |
Jun 23, 2014 | 19.25 | 19.53 | 18.82 | 18.90 | 46,612 | -0.08(-0.42%) |
Jun 20, 2014 | 19.66 | 19.66 | 18.92 | 18.98 | 126,032 | -0.52(-2.67%) |
Jun 19, 2014 | 18.70 | 19.79 | 18.65 | 19.50 | 93,833 | +0.77(+4.11%) |
Jun 18, 2014 | 18.85 | 19.14 | 18.50 | 18.73 | 46,713 | -0.16(-0.85%) |
Jun 17, 2014 | 18.97 | 19.05 | 18.57 | 18.89 | 38,566 | -0.14(-0.74%) |
Jun 16, 2014 | 19.33 | 19.70 | 18.81 | 19.03 | 55,843 | -0.51(-2.61%) |
Jun 13, 2014 | 18.96 | 19.70 | 18.76 | 19.54 | 73,128 | +0.52(+2.73%) |
Jun 12, 2014 | 19.41 | 19.55 | 18.85 | 19.02 | 45,562 | -0.45(-2.31%) |
Jun 11, 2014 | 19.39 | 19.80 | 18.83 | 19.47 | 83,841 | -0.47(-2.36%) |
Jun 10, 2014 | 20.66 | 20.66 | 19.35 | 19.94 | 45,825 | -0.30(-1.48%) |
Jun 06, 2014 | 19.50 | 20.40 | 19.35 | 20.24 | 36,896 | +0.88(+4.55%) |
Jun 05, 2014 | 19.08 | 19.46 | 18.57 | 19.36 | 28,723 | +0.27(+1.41%) |
Jun 04, 2014 | 18.87 | 19.68 | 18.75 | 19.09 | 31,414 | +0.09(+0.47%) |
Jun 03, 2014 | 19.25 | 19.25 | 18.76 | 19.00 | 91,450 | -0.36(-1.86%) |
Jun 02, 2014 | 19.93 | 19.97 | 18.74 | 19.36 | 46,333 | -0.46(-2.32%) |
May 30, 2014 | 19.99 | 20.09 | 19.36 | 19.82 | 118,438 | -0.19(-0.95%) |
May 29, 2014 | 19.60 | 20.18 | 19.60 | 20.01 | 46,920 | +0.38(+1.94%) |
May 28, 2014 | 20.32 | 20.41 | 19.29 | 19.63 | 23,155 | -0.78(-3.82%) |
May 27, 2014 | 20.03 | 20.63 | 20.03 | 20.41 | 16,136 | +0.51(+2.56%) |
May 23, 2014 | 19.80 | 19.90 | 19.90 | 19.90 | 37,700 | +0.16(+0.81%) |
May 22, 2014 | 19.61 | 20.83 | 19.38 | 19.74 | 49,099 | +0.08(+0.41%) |
May 21, 2014 | 19.39 | 19.76 | 18.75 | 19.66 | 28,827 | +0.43(+2.24%) |
May 20, 2014 | 19.62 | 19.84 | 18.75 | 19.23 | 146,687 | -0.38(-1.91%) |
May 19, 2014 | 19.74 | 20.72 | 19.32 | 19.61 | 66,899 | -0.12(-0.63%) |
May 16, 2014 | 19.99 | 20.07 | 19.63 | 19.73 | 31,125 | -0.33(-1.65%) |
May 15, 2014 | 20.53 | 20.61 | 19.97 | 20.06 | 72,357 | -0.50(-2.43%) |
May 14, 2014 | 20.83 | 20.83 | 20.28 | 20.56 | 44,190 | -0.37(-1.77%) |
May 13, 2014 | 20.96 | 21.48 | 20.52 | 20.93 | 78,136 | -0.09(-0.43%) |
May 12, 2014 | 19.50 | 21.27 | 19.50 | 21.02 | 166,489 | +1.57(+8.07%) |
May 09, 2014 | 19.30 | 19.64 | 18.44 | 19.45 | 62,744 | -0.01(-0.05%) |
May 08, 2014 | 20.37 | 20.37 | 18.39 | 19.46 | 199,173 | -0.48(-2.41%) |
May 07, 2014 | 21.46 | 21.88 | 19.09 | 19.94 | 155,583 | -1.61(-7.47%) |
May 06, 2014 | 21.90 | 21.90 | 21.32 | 21.55 | 95,882 | -0.26(-1.19%) |
May 05, 2014 | 21.75 | 22.40 | 21.58 | 21.81 | 137,935 | +0.03(+0.14%) |
May 02, 2014 | 21.76 | 22.04 | 21.10 | 21.78 | 186,119 | -0.02(-0.09%) |