Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.87 | 18.05 | 17.26 | 17.30 | 181,700 | -0.71(-3.94%) |
Jul 30, 2014 | 18.46 | 18.46 | 17.93 | 18.01 | 118,254 | -0.29(-1.58%) |
Jul 29, 2014 | 17.84 | 18.46 | 17.84 | 18.30 | 202,319 | +0.51(+2.87%) |
Jul 28, 2014 | 17.40 | 17.89 | 17.21 | 17.79 | 102,225 | +0.41(+2.36%) |
Jul 25, 2014 | 17.93 | 17.93 | 16.84 | 17.38 | 259,724 | -0.60(-3.34%) |
Jul 24, 2014 | 18.48 | 18.48 | 17.87 | 17.98 | 37,769 | -0.41(-2.23%) |
Jul 23, 2014 | 18.50 | 18.50 | 18.20 | 18.39 | 35,746 | -0.11(-0.59%) |
Jul 22, 2014 | 18.41 | 18.50 | 18.30 | 18.50 | 58,965 | +0.18(+0.98%) |
Jul 21, 2014 | 18.35 | 18.43 | 18.01 | 18.32 | 44,199 | -0.05(-0.27%) |
Jul 18, 2014 | 18.03 | 18.47 | 18.03 | 18.37 | 46,244 | +0.20(+1.10%) |
Jul 17, 2014 | 18.80 | 18.89 | 18.00 | 18.17 | 80,012 | -0.70(-3.71%) |
Jul 16, 2014 | 19.10 | 19.27 | 18.67 | 18.87 | 136,058 | -0.09(-0.47%) |
Jul 15, 2014 | 18.77 | 19.08 | 18.38 | 18.96 | 190,792 | +0.28(+1.50%) |
Jul 14, 2014 | 18.50 | 19.35 | 18.47 | 18.68 | 181,447 | +0.11(+0.59%) |
Jul 11, 2014 | 18.20 | 18.60 | 18.12 | 18.57 | 50,936 | +0.27(+1.48%) |
Jul 10, 2014 | 18.55 | 18.78 | 18.23 | 18.30 | 161,559 | +0.07(+0.38%) |
Jul 09, 2014 | 18.27 | 18.40 | 18.09 | 18.23 | 73,799 | +0.08(+0.44%) |
Jul 08, 2014 | 18.27 | 18.33 | 17.87 | 18.15 | 136,416 | -0.11(-0.60%) |
Jul 07, 2014 | 18.00 | 18.47 | 17.91 | 18.26 | 112,285 | +0.36(+2.01%) |
Jul 03, 2014 | 17.75 | 17.90 | 17.90 | 17.90 | 65,400 | +0.14(+0.79%) |
Jul 02, 2014 | 17.56 | 17.78 | 17.33 | 17.76 | 98,518 | +0.18(+1.02%) |
Jul 01, 2014 | 17.75 | 18.20 | 17.50 | 17.58 | 164,723 | +0.13(+0.74%) |
Jun 30, 2014 | 17.05 | 17.50 | 16.36 | 17.45 | 341,175 | +0.55(+3.25%) |
Jun 27, 2014 | 17.41 | 17.87 | 16.90 | 16.90 | 1,651,144 | -0.48(-2.76%) |
Jun 26, 2014 | 17.20 | 17.45 | 16.96 | 17.38 | 112,103 | +0.11(+0.64%) |
Jun 25, 2014 | 16.95 | 17.44 | 16.95 | 17.27 | 137,940 | +0.19(+1.11%) |
Jun 24, 2014 | 17.31 | 17.67 | 16.95 | 17.08 | 131,924 | -0.33(-1.90%) |
Jun 23, 2014 | 17.95 | 17.95 | 17.28 | 17.41 | 103,343 | -0.52(-2.90%) |
Jun 20, 2014 | 17.40 | 17.93 | 17.32 | 17.93 | 248,325 | +0.45(+2.57%) |
Jun 19, 2014 | 17.28 | 17.72 | 17.10 | 17.48 | 78,126 | +0.20(+1.16%) |
Jun 18, 2014 | 17.65 | 17.82 | 17.07 | 17.28 | 195,279 | -0.12(-0.69%) |
Jun 17, 2014 | 19.00 | 19.08 | 17.24 | 17.40 | 403,922 | -1.99(-10.26%) |
Jun 16, 2014 | 18.99 | 19.55 | 18.74 | 19.39 | 81,623 | +0.22(+1.15%) |
Jun 13, 2014 | 18.81 | 19.49 | 18.81 | 19.17 | 42,230 | +0.24(+1.27%) |
Jun 12, 2014 | 18.99 | 19.24 | 18.50 | 18.93 | 51,771 | +0.07(+0.37%) |
Jun 11, 2014 | 18.43 | 19.00 | 18.30 | 18.86 | 68,290 | +0.28(+1.51%) |
Jun 10, 2014 | 19.03 | 19.15 | 18.00 | 18.58 | 92,791 | -1.12(-5.69%) |
Jun 06, 2014 | 20.25 | 20.25 | 19.20 | 19.70 | 90,811 | -0.65(-3.19%) |
Jun 05, 2014 | 19.25 | 20.61 | 19.10 | 20.35 | 200,709 | +0.97(+5.01%) |
Jun 04, 2014 | 19.50 | 19.64 | 19.07 | 19.38 | 153,351 | -0.12(-0.62%) |
Jun 03, 2014 | 19.51 | 19.53 | 19.21 | 19.50 | 113,926 | -0.01(-0.05%) |
Jun 02, 2014 | 19.50 | 20.00 | 19.38 | 19.51 | 110,625 | +0.15(+0.77%) |
May 30, 2014 | 19.16 | 19.36 | 19.04 | 19.36 | 148,649 | +0.08(+0.41%) |
May 29, 2014 | 18.80 | 19.50 | 18.63 | 19.28 | 135,865 | +0.73(+3.94%) |
May 28, 2014 | 18.87 | 18.89 | 18.27 | 18.55 | 86,023 | -0.30(-1.59%) |
May 27, 2014 | 19.00 | 19.03 | 18.71 | 18.85 | 45,069 | -0.05(-0.26%) |
May 23, 2014 | 19.00 | 18.90 | 18.90 | 18.90 | 63,800 | +0.01(+0.05%) |
May 22, 2014 | 19.00 | 19.00 | 18.80 | 18.89 | 44,006 | -0.06(-0.32%) |
May 21, 2014 | 18.90 | 18.95 | 18.74 | 18.95 | 121,511 | +0.18(+0.96%) |
May 20, 2014 | 18.21 | 18.90 | 18.21 | 18.77 | 83,561 | +0.55(+3.02%) |
May 19, 2014 | 18.03 | 18.23 | 17.83 | 18.22 | 26,364 | +0.19(+1.05%) |
May 16, 2014 | 17.95 | 18.03 | 17.77 | 18.03 | 29,399 | +0.09(+0.50%) |
May 15, 2014 | 17.82 | 17.95 | 17.69 | 17.94 | 28,147 | +0.17(+0.96%) |
May 14, 2014 | 17.69 | 17.95 | 17.59 | 17.77 | 33,516 | +0.03(+0.17%) |
May 13, 2014 | 17.76 | 17.95 | 17.31 | 17.74 | 27,149 | -0.04(-0.22%) |
May 12, 2014 | 17.25 | 17.80 | 16.95 | 17.78 | 102,997 | +0.30(+1.72%) |
May 09, 2014 | 17.89 | 18.39 | 17.39 | 17.48 | 72,777 | -0.57(-3.16%) |
May 08, 2014 | 18.35 | 18.48 | 17.61 | 18.05 | 59,312 | -0.30(-1.63%) |
May 07, 2014 | 18.00 | 18.50 | 18.00 | 18.35 | 104,925 | +0.29(+1.61%) |
May 06, 2014 | 18.30 | 18.55 | 17.50 | 18.06 | 163,774 | -0.19(-1.04%) |
May 05, 2014 | 18.50 | 18.50 | 18.16 | 18.25 | 41,158 | -0.15(-0.82%) |
May 02, 2014 | 18.59 | 18.59 | 18.22 | 18.40 | 29,506 | -0.08(-0.43%) |