Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.74 | 24.04 | 23.47 | 23.87 | 187,605 | -0.18(-0.75%) |
Jul 30, 2014 | 24.02 | 24.39 | 23.61 | 24.05 | 319,830 | +0.26(+1.09%) |
Jul 29, 2014 | 23.50 | 24.05 | 23.21 | 23.79 | 346,713 | +0.32(+1.36%) |
Jul 28, 2014 | 22.96 | 23.62 | 22.37 | 23.47 | 387,525 | +0.50(+2.18%) |
Jul 25, 2014 | 23.34 | 23.65 | 22.64 | 22.97 | 331,752 | -0.58(-2.46%) |
Jul 24, 2014 | 24.73 | 25.26 | 23.52 | 23.55 | 526,752 | -1.78(-7.03%) |
Jul 23, 2014 | 24.00 | 25.58 | 22.72 | 25.33 | 698,850 | +2.84(+12.63%) |
Jul 22, 2014 | 21.60 | 22.65 | 21.60 | 22.49 | 295,735 | +1.00(+4.65%) |
Jul 21, 2014 | 21.62 | 21.91 | 21.27 | 21.49 | 194,389 | -0.30(-1.38%) |
Jul 18, 2014 | 21.24 | 22.06 | 21.24 | 21.79 | 286,099 | +0.48(+2.25%) |
Jul 17, 2014 | 21.24 | 21.60 | 21.16 | 21.31 | 175,602 | -0.10(-0.47%) |
Jul 16, 2014 | 21.18 | 21.51 | 20.93 | 21.41 | 217,892 | +0.39(+1.86%) |
Jul 15, 2014 | 21.19 | 21.44 | 20.69 | 21.02 | 214,540 | -0.34(-1.59%) |
Jul 14, 2014 | 21.61 | 21.82 | 21.23 | 21.36 | 108,866 | -0.16(-0.74%) |
Jul 11, 2014 | 21.10 | 21.64 | 20.93 | 21.52 | 135,511 | +0.33(+1.56%) |
Jul 10, 2014 | 20.91 | 21.36 | 20.65 | 21.19 | 163,055 | -0.25(-1.17%) |
Jul 09, 2014 | 21.34 | 21.55 | 21.04 | 21.44 | 134,720 | +0.24(+1.13%) |
Jul 08, 2014 | 21.71 | 21.86 | 20.86 | 21.20 | 258,518 | -0.61(-2.80%) |
Jul 07, 2014 | 21.98 | 22.24 | 21.53 | 21.81 | 250,963 | -0.32(-1.45%) |
Jul 03, 2014 | 22.04 | 22.13 | 22.13 | 22.13 | 112,100 | +0.21(+0.96%) |
Jul 02, 2014 | 21.89 | 22.57 | 21.67 | 21.92 | 308,171 | +0.04(+0.18%) |
Jul 01, 2014 | 22.13 | 22.64 | 21.77 | 21.88 | 276,813 | -0.23(-1.04%) |
Jun 30, 2014 | 22.22 | 22.45 | 21.68 | 22.11 | 184,537 | -0.10(-0.45%) |
Jun 27, 2014 | 22.12 | 22.43 | 21.75 | 22.21 | 620,860 | -0.06(-0.27%) |
Jun 26, 2014 | 22.33 | 22.51 | 22.16 | 22.27 | 120,808 | -0.04(-0.18%) |
Jun 25, 2014 | 22.00 | 22.40 | 21.91 | 22.31 | 243,079 | +0.18(+0.81%) |
Jun 24, 2014 | 23.26 | 23.26 | 22.02 | 22.13 | 258,749 | -1.26(-5.39%) |
Jun 23, 2014 | 24.11 | 24.11 | 23.25 | 23.39 | 163,237 | -0.59(-2.46%) |
Jun 20, 2014 | 24.16 | 24.22 | 23.89 | 23.98 | 180,778 | -0.04(-0.17%) |
Jun 19, 2014 | 24.35 | 24.35 | 23.91 | 24.02 | 100,367 | -0.19(-0.78%) |
Jun 18, 2014 | 24.06 | 24.44 | 23.96 | 24.21 | 144,531 | +0.07(+0.29%) |
Jun 17, 2014 | 22.37 | 24.40 | 21.87 | 24.14 | 262,798 | +1.71(+7.62%) |
Jun 16, 2014 | 22.76 | 22.82 | 22.26 | 22.43 | 154,133 | -0.27(-1.19%) |
Jun 13, 2014 | 23.12 | 23.12 | 22.57 | 22.70 | 82,395 | -0.30(-1.30%) |
Jun 12, 2014 | 23.64 | 23.64 | 22.86 | 23.00 | 77,897 | -0.60(-2.54%) |
Jun 11, 2014 | 23.79 | 23.99 | 23.58 | 23.60 | 100,693 | -0.32(-1.34%) |
Jun 10, 2014 | 24.11 | 24.11 | 23.34 | 23.92 | 258,029 | -0.09(-0.37%) |
Jun 06, 2014 | 23.72 | 24.10 | 23.55 | 24.01 | 109,996 | +0.45(+1.91%) |
Jun 05, 2014 | 23.19 | 23.63 | 22.86 | 23.56 | 201,315 | +0.48(+2.08%) |
Jun 04, 2014 | 22.95 | 24.01 | 22.79 | 23.08 | 424,201 | +0.02(+0.09%) |
Jun 03, 2014 | 22.71 | 23.13 | 22.57 | 23.06 | 187,743 | +0.34(+1.50%) |
Jun 02, 2014 | 22.79 | 22.82 | 21.98 | 22.72 | 222,370 | +0.02(+0.09%) |
May 30, 2014 | 22.62 | 22.79 | 22.07 | 22.70 | 208,122 | +0.15(+0.67%) |
May 29, 2014 | 22.64 | 22.83 | 22.11 | 22.55 | 229,848 | +0.06(+0.27%) |
May 28, 2014 | 22.73 | 22.93 | 22.48 | 22.49 | 95,897 | -0.36(-1.58%) |
May 27, 2014 | 22.25 | 23.03 | 22.25 | 22.85 | 151,405 | +0.67(+3.02%) |
May 23, 2014 | 22.00 | 22.18 | 22.18 | 22.18 | 148,700 | +0.40(+1.84%) |
May 22, 2014 | 20.85 | 21.83 | 20.48 | 21.78 | 57,887 | +0.99(+4.76%) |
May 21, 2014 | 20.83 | 21.17 | 20.57 | 20.79 | 91,352 | +0.01(+0.05%) |
May 20, 2014 | 20.68 | 20.92 | 20.20 | 20.78 | 158,400 | +0.11(+0.53%) |
May 19, 2014 | 20.91 | 21.31 | 20.56 | 20.67 | 86,033 | -0.31(-1.48%) |
May 16, 2014 | 20.76 | 21.00 | 20.57 | 20.98 | 87,868 | +0.17(+0.82%) |
May 15, 2014 | 20.89 | 21.31 | 20.70 | 20.81 | 121,613 | -0.23(-1.09%) |
May 14, 2014 | 21.21 | 21.47 | 20.96 | 21.04 | 170,774 | -0.19(-0.89%) |
May 13, 2014 | 21.78 | 21.89 | 21.18 | 21.23 | 91,080 | -0.54(-2.48%) |
May 12, 2014 | 21.11 | 21.92 | 21.11 | 21.77 | 152,035 | +0.72(+3.42%) |
May 09, 2014 | 20.57 | 21.09 | 20.49 | 21.05 | 151,720 | +0.37(+1.79%) |
May 08, 2014 | 21.28 | 21.53 | 20.58 | 20.68 | 109,027 | -0.58(-2.73%) |
May 07, 2014 | 21.16 | 21.37 | 20.71 | 21.26 | 433,851 | +0.19(+0.90%) |
May 06, 2014 | 20.89 | 21.27 | 20.89 | 21.07 | 197,048 | +0.04(+0.19%) |
May 05, 2014 | 21.34 | 21.84 | 20.97 | 21.03 | 86,229 | -0.50(-2.32%) |
May 02, 2014 | 21.20 | 21.69 | 21.20 | 21.53 | 153,944 | +0.33(+1.56%) |