Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.85 | 20.09 | 18.93 | 19.80 | 870,118 | -0.02(-0.08%) |
Jul 30, 2014 | 21.10 | 21.23 | 19.34 | 19.82 | 844,191 | -0.39(-1.91%) |
Jul 29, 2014 | 20.06 | 20.54 | 19.84 | 20.20 | 393,563 | +0.45(+2.28%) |
Jul 28, 2014 | 19.60 | 20.18 | 19.53 | 19.75 | 550,269 | +0.57(+2.96%) |
Jul 25, 2014 | 19.32 | 19.32 | 19.14 | 19.19 | 1,447,646 | -0.06(-0.29%) |
Jul 24, 2014 | 19.31 | 19.35 | 19.13 | 19.24 | 217,939 | +0.09(+0.45%) |
Jul 23, 2014 | 19.12 | 19.47 | 18.99 | 19.15 | 437,295 | +0.19(+1.02%) |
Jul 22, 2014 | 18.69 | 19.01 | 18.49 | 18.96 | 506,810 | +0.42(+2.28%) |
Jul 21, 2014 | 18.37 | 18.55 | 18.25 | 18.54 | 274,469 | +0.21(+1.12%) |
Jul 18, 2014 | 18.27 | 18.39 | 18.19 | 18.33 | 180,312 | -0.03(-0.17%) |
Jul 17, 2014 | 18.34 | 18.41 | 18.09 | 18.37 | 186,661 | +0.02(+0.13%) |
Jul 16, 2014 | 17.86 | 18.37 | 17.83 | 18.34 | 288,440 | +0.61(+3.42%) |
Jul 15, 2014 | 17.75 | 17.81 | 17.36 | 17.74 | 479,910 | +0.07(+0.42%) |
Jul 14, 2014 | 17.72 | 17.77 | 17.35 | 17.66 | 473,811 | +0.00(+0.02%) |
Jul 11, 2014 | 17.70 | 17.78 | 17.59 | 17.66 | 243,944 | +0.03(+0.18%) |
Jul 10, 2014 | 17.62 | 17.78 | 17.55 | 17.62 | 427,896 | -0.25(-1.39%) |
Jul 09, 2014 | 17.98 | 18.04 | 17.83 | 17.87 | 428,725 | -0.17(-0.92%) |
Jul 08, 2014 | 18.30 | 18.31 | 17.97 | 18.04 | 385,647 | -0.27(-1.49%) |
Jul 07, 2014 | 18.43 | 18.43 | 18.26 | 18.31 | 252,758 | -0.11(-0.58%) |
Jul 03, 2014 | 18.62 | 18.42 | 18.42 | 18.42 | 258,382 | -0.08(-0.45%) |
Jul 02, 2014 | 18.47 | 18.59 | 18.43 | 18.50 | 249,464 | -0.01(-0.06%) |
Jul 01, 2014 | 18.50 | 18.73 | 18.42 | 18.51 | 391,278 | +0.11(+0.62%) |
Jun 30, 2014 | 18.71 | 18.73 | 18.38 | 18.40 | 239,291 | -0.23(-1.23%) |
Jun 27, 2014 | 18.38 | 18.65 | 18.25 | 18.63 | 391,357 | +0.32(+1.75%) |
Jun 26, 2014 | 18.45 | 18.45 | 18.26 | 18.31 | 310,257 | -0.05(-0.28%) |
Jun 25, 2014 | 18.20 | 18.45 | 18.16 | 18.36 | 262,538 | +0.26(+1.46%) |
Jun 24, 2014 | 18.32 | 18.62 | 18.09 | 18.09 | 446,845 | -0.07(-0.39%) |
Jun 23, 2014 | 17.80 | 18.16 | 17.77 | 18.16 | 482,113 | +0.37(+2.06%) |
Jun 20, 2014 | 17.75 | 17.85 | 17.59 | 17.80 | 654,451 | +0.02(+0.13%) |
Jun 19, 2014 | 17.57 | 17.81 | 17.35 | 17.77 | 376,564 | +0.11(+0.62%) |
Jun 18, 2014 | 17.98 | 17.98 | 17.55 | 17.66 | 452,672 | -0.16(-0.91%) |
Jun 17, 2014 | 17.94 | 18.19 | 17.53 | 17.83 | 511,623 | +0.21(+1.18%) |
Jun 16, 2014 | 17.25 | 17.67 | 17.25 | 17.62 | 455,402 | +0.39(+2.28%) |
Jun 13, 2014 | 17.18 | 17.24 | 17.06 | 17.23 | 291,067 | +0.08(+0.48%) |
Jun 12, 2014 | 17.29 | 17.42 | 17.05 | 17.14 | 216,706 | -0.24(-1.40%) |
Jun 11, 2014 | 17.25 | 17.45 | 16.78 | 17.39 | 803,649 | +0.09(+0.52%) |
Jun 10, 2014 | 17.60 | 17.66 | 17.25 | 17.30 | 463,608 | -0.12(-0.68%) |
Jun 06, 2014 | 17.45 | 17.45 | 17.26 | 17.41 | 339,772 | +0.00(+0.01%) |
Jun 05, 2014 | 17.49 | 17.53 | 17.26 | 17.41 | 419,467 | -0.08(-0.47%) |
Jun 04, 2014 | 17.64 | 17.87 | 17.44 | 17.49 | 427,150 | -0.25(-1.42%) |
Jun 03, 2014 | 17.91 | 17.94 | 17.65 | 17.75 | 360,447 | -0.28(-1.54%) |
Jun 02, 2014 | 17.83 | 18.10 | 17.79 | 18.02 | 440,792 | +0.09(+0.51%) |
May 30, 2014 | 17.88 | 18.07 | 17.70 | 17.93 | 423,803 | +0.06(+0.31%) |
May 29, 2014 | 17.90 | 17.96 | 17.75 | 17.88 | 273,916 | +0.11(+0.63%) |
May 28, 2014 | 17.75 | 18.11 | 17.71 | 17.77 | 346,603 | +0.07(+0.42%) |
May 27, 2014 | 17.91 | 18.01 | 17.61 | 17.69 | 287,197 | -0.11(-0.62%) |
May 23, 2014 | 18.05 | 17.80 | 17.80 | 17.80 | 762,723 | -0.28(-1.57%) |
May 22, 2014 | 18.15 | 18.22 | 17.85 | 18.09 | 308,218 | -0.15(-0.80%) |
May 21, 2014 | 18.54 | 18.72 | 18.22 | 18.23 | 683,150 | -0.21(-1.14%) |
May 20, 2014 | 18.43 | 18.52 | 18.15 | 18.44 | 227,858 | +0.08(+0.42%) |
May 19, 2014 | 18.20 | 18.50 | 18.20 | 18.37 | 218,750 | +0.22(+1.24%) |
May 16, 2014 | 18.26 | 18.36 | 18.05 | 18.14 | 222,868 | -0.02(-0.13%) |
May 15, 2014 | 18.16 | 18.25 | 17.90 | 18.16 | 359,281 | +0.09(+0.50%) |
May 14, 2014 | 17.85 | 18.14 | 17.62 | 18.07 | 386,433 | +0.26(+1.48%) |
May 13, 2014 | 18.11 | 18.27 | 17.65 | 17.81 | 619,434 | -0.29(-1.62%) |
May 12, 2014 | 18.39 | 18.57 | 17.98 | 18.10 | 677,525 | -0.15(-0.84%) |
May 09, 2014 | 18.27 | 18.31 | 18.10 | 18.26 | 267,059 | -0.03(-0.17%) |
May 08, 2014 | 18.39 | 18.39 | 18.10 | 18.29 | 258,986 | -0.08(-0.46%) |
May 07, 2014 | 18.47 | 18.48 | 18.32 | 18.37 | 251,582 | +0.01(+0.08%) |
May 06, 2014 | 18.40 | 18.54 | 18.32 | 18.36 | 397,798 | +0.04(+0.24%) |
May 05, 2014 | 18.37 | 18.69 | 18.27 | 18.32 | 942,641 | +0.04(+0.25%) |
May 02, 2014 | 18.46 | 18.49 | 18.16 | 18.27 | 481,866 | -0.08(-0.42%) |