Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.92 | 18.98 | 18.43 | 18.54 | 316,434 | -0.46(-2.42%) |
Jul 30, 2014 | 18.78 | 19.03 | 18.77 | 19.00 | 240,391 | +0.30(+1.60%) |
Jul 29, 2014 | 18.56 | 18.84 | 18.55 | 18.70 | 161,254 | +0.21(+1.14%) |
Jul 28, 2014 | 18.71 | 18.77 | 18.37 | 18.49 | 196,440 | -0.22(-1.18%) |
Jul 25, 2014 | 19.10 | 19.12 | 18.62 | 18.71 | 129,433 | -0.50(-2.60%) |
Jul 24, 2014 | 19.35 | 19.35 | 19.08 | 19.21 | 124,699 | -0.16(-0.83%) |
Jul 23, 2014 | 19.28 | 19.47 | 19.11 | 19.37 | 157,499 | +0.07(+0.36%) |
Jul 22, 2014 | 18.96 | 19.38 | 18.96 | 19.30 | 353,698 | +0.39(+2.06%) |
Jul 21, 2014 | 18.88 | 19.01 | 18.58 | 18.91 | 362,983 | +0.03(+0.16%) |
Jul 18, 2014 | 19.46 | 19.64 | 18.83 | 18.88 | 497,879 | -0.56(-2.88%) |
Jul 17, 2014 | 19.44 | 19.78 | 19.40 | 19.44 | 355,807 | -0.02(-0.10%) |
Jul 16, 2014 | 19.16 | 19.68 | 19.07 | 19.46 | 539,176 | +0.42(+2.21%) |
Jul 15, 2014 | 18.94 | 19.06 | 18.77 | 19.04 | 267,563 | +0.12(+0.63%) |
Jul 14, 2014 | 18.98 | 19.11 | 18.82 | 18.92 | 173,007 | +0.11(+0.58%) |
Jul 11, 2014 | 18.69 | 18.87 | 18.48 | 18.81 | 238,300 | +0.20(+1.07%) |
Jul 10, 2014 | 18.57 | 18.70 | 18.40 | 18.61 | 1,040,701 | -0.09(-0.48%) |
Jul 09, 2014 | 18.81 | 18.98 | 18.65 | 18.70 | 348,369 | -0.10(-0.53%) |
Jul 08, 2014 | 18.76 | 18.89 | 18.57 | 18.80 | 658,914 | -0.04(-0.21%) |
Jul 07, 2014 | 19.32 | 19.32 | 18.75 | 18.84 | 321,061 | -0.49(-2.53%) |
Jul 03, 2014 | 19.36 | 19.33 | 19.33 | 19.33 | 435,500 | +0.07(+0.36%) |
Jul 02, 2014 | 18.84 | 19.33 | 18.84 | 19.26 | 236,581 | +0.39(+2.07%) |
Jul 01, 2014 | 18.92 | 19.00 | 18.80 | 18.87 | 502,562 | +0.03(+0.16%) |
Jun 30, 2014 | 18.69 | 18.98 | 18.58 | 18.84 | 628,940 | +0.18(+0.96%) |
Jun 27, 2014 | 18.99 | 19.15 | 18.65 | 18.66 | 2,752,278 | -0.40(-2.10%) |
Jun 26, 2014 | 18.77 | 19.12 | 18.54 | 19.06 | 827,874 | +0.26(+1.38%) |
Jun 25, 2014 | 18.57 | 18.98 | 18.43 | 18.80 | 820,423 | +0.15(+0.80%) |
Jun 24, 2014 | 18.52 | 18.83 | 18.49 | 18.65 | 638,904 | +0.08(+0.43%) |
Jun 23, 2014 | 18.57 | 18.69 | 18.49 | 18.57 | 583,602 | +0.00(+0.00%) |
Jun 20, 2014 | 18.46 | 18.66 | 18.46 | 18.57 | 914,552 | +0.20(+1.09%) |
Jun 19, 2014 | 18.18 | 18.57 | 18.18 | 18.37 | 364,287 | +0.24(+1.32%) |
Jun 18, 2014 | 18.28 | 18.35 | 18.00 | 18.13 | 535,802 | -0.19(-1.04%) |
Jun 17, 2014 | 18.49 | 18.83 | 18.28 | 18.32 | 261,177 | -0.16(-0.87%) |
Jun 16, 2014 | 18.33 | 18.74 | 18.07 | 18.48 | 547,157 | +0.34(+1.87%) |
Jun 13, 2014 | 18.20 | 18.37 | 18.09 | 18.14 | 440,472 | +0.00(+0.00%) |
Jun 12, 2014 | 18.36 | 18.61 | 18.04 | 18.14 | 350,839 | -0.33(-1.79%) |
Jun 11, 2014 | 18.80 | 18.86 | 18.23 | 18.47 | 527,835 | -0.20(-1.07%) |
Jun 10, 2014 | 18.94 | 19.05 | 18.29 | 18.67 | 310,054 | -0.38(-1.99%) |
Jun 06, 2014 | 19.04 | 19.34 | 18.85 | 19.05 | 165,010 | +0.11(+0.58%) |
Jun 05, 2014 | 19.12 | 19.25 | 18.78 | 18.94 | 888,284 | -0.06(-0.32%) |
Jun 04, 2014 | 18.91 | 19.40 | 18.69 | 19.00 | 278,419 | +0.10(+0.53%) |
Jun 03, 2014 | 18.73 | 19.06 | 18.68 | 18.90 | 152,718 | +0.08(+0.43%) |
Jun 02, 2014 | 19.38 | 19.48 | 18.79 | 18.82 | 86,626 | -0.57(-2.94%) |
May 30, 2014 | 19.32 | 19.40 | 19.30 | 19.39 | 101,845 | +0.07(+0.36%) |
May 29, 2014 | 19.36 | 19.42 | 19.27 | 19.32 | 92,401 | -0.04(-0.21%) |
May 28, 2014 | 19.44 | 19.48 | 19.27 | 19.36 | 84,231 | -0.11(-0.56%) |
May 27, 2014 | 19.43 | 19.68 | 19.20 | 19.47 | 89,114 | -0.02(-0.10%) |
May 23, 2014 | 19.26 | 19.49 | 19.49 | 19.49 | 186,100 | +0.23(+1.19%) |
May 22, 2014 | 19.25 | 19.38 | 19.11 | 19.26 | 74,178 | -0.01(-0.05%) |
May 21, 2014 | 19.23 | 19.37 | 19.08 | 19.27 | 118,981 | +0.04(+0.21%) |
May 20, 2014 | 19.25 | 19.33 | 19.04 | 19.23 | 119,141 | -0.06(-0.31%) |
May 19, 2014 | 19.18 | 19.47 | 19.14 | 19.29 | 127,168 | +0.02(+0.10%) |
May 16, 2014 | 18.92 | 19.30 | 18.81 | 19.27 | 78,801 | +0.41(+2.17%) |
May 15, 2014 | 18.95 | 19.02 | 18.33 | 18.86 | 168,050 | -0.09(-0.47%) |
May 14, 2014 | 19.16 | 19.37 | 18.92 | 18.95 | 156,626 | -0.19(-0.99%) |
May 13, 2014 | 19.15 | 19.31 | 19.12 | 19.14 | 80,664 | +0.00(+0.00%) |
May 12, 2014 | 19.48 | 19.52 | 19.09 | 19.14 | 110,228 | -0.22(-1.14%) |
May 09, 2014 | 19.19 | 19.41 | 19.03 | 19.36 | 115,483 | +0.18(+0.94%) |
May 08, 2014 | 19.59 | 19.78 | 19.00 | 19.18 | 136,340 | -0.40(-2.04%) |
May 07, 2014 | 19.46 | 19.87 | 19.29 | 19.58 | 250,420 | +0.22(+1.14%) |
May 06, 2014 | 18.92 | 19.44 | 18.92 | 19.36 | 173,629 | +0.44(+2.33%) |
May 05, 2014 | 18.37 | 18.98 | 18.26 | 18.92 | 80,375 | +0.18(+0.96%) |
May 02, 2014 | 19.61 | 19.61 | 18.47 | 18.74 | 191,125 | -0.82(-4.19%) |