Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.38 | 19.40 | 19.12 | 19.23 | 283,215 | -0.29(-1.46%) |
Jul 30, 2014 | 19.48 | 19.57 | 19.38 | 19.52 | 206,528 | +0.07(+0.37%) |
Jul 29, 2014 | 19.60 | 19.75 | 19.41 | 19.44 | 258,058 | -0.14(-0.73%) |
Jul 28, 2014 | 19.77 | 19.90 | 19.56 | 19.59 | 312,099 | -0.21(-1.04%) |
Jul 25, 2014 | 19.82 | 19.92 | 19.75 | 19.79 | 236,451 | -0.11(-0.56%) |
Jul 24, 2014 | 19.86 | 19.98 | 19.83 | 19.90 | 429,513 | +0.07(+0.36%) |
Jul 23, 2014 | 19.76 | 19.87 | 19.74 | 19.83 | 129,234 | +0.06(+0.32%) |
Jul 22, 2014 | 19.87 | 19.89 | 19.77 | 19.77 | 190,983 | -0.04(-0.20%) |
Jul 21, 2014 | 19.78 | 19.82 | 19.63 | 19.81 | 163,970 | +0.03(+0.16%) |
Jul 18, 2014 | 19.67 | 19.85 | 19.61 | 19.78 | 171,088 | +0.13(+0.65%) |
Jul 17, 2014 | 19.64 | 19.83 | 19.59 | 19.65 | 190,833 | -0.06(-0.32%) |
Jul 16, 2014 | 19.57 | 19.81 | 19.51 | 19.71 | 223,477 | +0.22(+1.14%) |
Jul 15, 2014 | 19.68 | 19.71 | 19.40 | 19.49 | 268,609 | -0.21(-1.05%) |
Jul 14, 2014 | 19.69 | 19.85 | 19.65 | 19.70 | 152,654 | +0.07(+0.36%) |
Jul 11, 2014 | 19.80 | 19.80 | 19.59 | 19.63 | 196,775 | -0.23(-1.16%) |
Jul 10, 2014 | 19.95 | 19.95 | 19.80 | 19.86 | 325,123 | -0.20(-0.99%) |
Jul 09, 2014 | 19.90 | 20.11 | 19.82 | 20.06 | 370,237 | +0.19(+0.96%) |
Jul 08, 2014 | 19.83 | 19.90 | 19.63 | 19.87 | 337,623 | +0.05(+0.24%) |
Jul 07, 2014 | 19.74 | 19.98 | 19.67 | 19.82 | 406,130 | -0.13(-0.64%) |
Jul 03, 2014 | 19.85 | 19.94 | 19.94 | 19.94 | 100,255 | +0.12(+0.60%) |
Jul 02, 2014 | 19.53 | 19.97 | 19.47 | 19.83 | 445,733 | +0.29(+1.50%) |
Jul 01, 2014 | 19.61 | 19.66 | 19.52 | 19.53 | 347,745 | -0.04(-0.20%) |
Jun 30, 2014 | 19.60 | 19.65 | 19.50 | 19.57 | 268,637 | -0.03(-0.16%) |
Jun 27, 2014 | 19.40 | 19.67 | 19.40 | 19.60 | 301,092 | +0.17(+0.86%) |
Jun 26, 2014 | 19.43 | 19.50 | 19.36 | 19.44 | 246,337 | +0.03(+0.16%) |
Jun 25, 2014 | 19.38 | 19.48 | 19.32 | 19.40 | 185,678 | -0.02(-0.12%) |
Jun 24, 2014 | 19.44 | 19.65 | 19.35 | 19.43 | 351,814 | +0.01(+0.04%) |
Jun 23, 2014 | 19.49 | 19.64 | 19.36 | 19.42 | 244,223 | -0.06(-0.33%) |
Jun 20, 2014 | 19.72 | 19.76 | 19.41 | 19.48 | 463,818 | -0.16(-0.81%) |
Jun 19, 2014 | 19.67 | 19.79 | 19.60 | 19.64 | 350,225 | -0.03(-0.16%) |
Jun 18, 2014 | 19.75 | 19.82 | 19.58 | 19.67 | 823,053 | +0.02(+0.12%) |
Jun 17, 2014 | 19.59 | 19.97 | 19.59 | 19.65 | 396,729 | -0.01(-0.04%) |
Jun 16, 2014 | 19.48 | 19.79 | 19.42 | 19.66 | 363,647 | +0.21(+1.10%) |
Jun 13, 2014 | 19.40 | 19.56 | 19.28 | 19.44 | 339,861 | +0.00(+0.00%) |
Jun 12, 2014 | 19.41 | 19.48 | 19.25 | 19.44 | 325,787 | -0.01(-0.04%) |
Jun 11, 2014 | 19.32 | 19.48 | 19.16 | 19.45 | 530,961 | +0.10(+0.49%) |
Jun 10, 2014 | 19.21 | 19.36 | 19.02 | 19.36 | 463,887 | +0.96(+5.22%) |
Jun 06, 2014 | 18.37 | 18.60 | 18.31 | 18.40 | 331,304 | +0.10(+0.56%) |
Jun 05, 2014 | 18.44 | 18.60 | 18.26 | 18.29 | 341,599 | -0.12(-0.65%) |
Jun 04, 2014 | 18.23 | 18.62 | 18.16 | 18.41 | 400,242 | +0.18(+1.00%) |
Jun 03, 2014 | 18.12 | 18.32 | 18.04 | 18.23 | 495,677 | +0.09(+0.48%) |
Jun 02, 2014 | 18.17 | 18.33 | 18.12 | 18.14 | 756,910 | -0.08(-0.44%) |
May 30, 2014 | 18.31 | 18.33 | 18.14 | 18.22 | 317,390 | -0.12(-0.65%) |
May 29, 2014 | 18.44 | 18.44 | 18.24 | 18.34 | 333,931 | -0.02(-0.09%) |
May 28, 2014 | 18.07 | 18.45 | 18.06 | 18.36 | 411,253 | +0.37(+2.03%) |
May 27, 2014 | 17.42 | 18.02 | 17.39 | 17.99 | 345,095 | +0.60(+3.42%) |
May 23, 2014 | 17.51 | 17.40 | 17.40 | 17.40 | 195,598 | -0.17(-0.95%) |
May 22, 2014 | 17.60 | 17.72 | 17.52 | 17.56 | 144,007 | -0.02(-0.09%) |
May 21, 2014 | 17.50 | 17.64 | 17.46 | 17.58 | 176,141 | +0.10(+0.59%) |
May 20, 2014 | 17.68 | 17.74 | 17.44 | 17.48 | 218,820 | -0.21(-1.16%) |
May 19, 2014 | 17.66 | 17.85 | 17.60 | 17.68 | 181,867 | -0.09(-0.53%) |
May 16, 2014 | 17.84 | 17.91 | 17.77 | 17.78 | 144,515 | -0.05(-0.27%) |
May 15, 2014 | 17.77 | 17.82 | 17.60 | 17.82 | 214,247 | +0.01(+0.04%) |
May 14, 2014 | 17.96 | 18.01 | 17.78 | 17.81 | 135,172 | -0.13(-0.75%) |
May 13, 2014 | 18.15 | 18.17 | 17.92 | 17.95 | 312,597 | -0.17(-0.91%) |
May 12, 2014 | 18.25 | 18.39 | 18.11 | 18.11 | 322,368 | -0.05(-0.26%) |
May 09, 2014 | 18.28 | 18.28 | 18.14 | 18.16 | 207,932 | -0.13(-0.69%) |
May 08, 2014 | 18.41 | 18.58 | 18.26 | 18.29 | 247,720 | -0.15(-0.81%) |
May 07, 2014 | 18.63 | 18.71 | 18.31 | 18.44 | 277,454 | -0.22(-1.18%) |
May 06, 2014 | 18.34 | 18.75 | 18.19 | 18.66 | 456,987 | +0.28(+1.55%) |
May 05, 2014 | 19.56 | 19.56 | 18.00 | 18.38 | 1,617,086 | -1.42(-7.18%) |
May 02, 2014 | 19.63 | 19.84 | 19.54 | 19.80 | 524,167 | +0.13(+0.64%) |