Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.61 | 18.88 | 18.11 | 18.17 | 24,632 | -0.61(-3.25%) |
Jul 30, 2014 | 18.14 | 18.79 | 18.14 | 18.78 | 10,245 | +0.89(+4.97%) |
Jul 29, 2014 | 17.56 | 18.16 | 17.56 | 17.89 | 8,578 | +0.05(+0.28%) |
Jul 28, 2014 | 18.54 | 18.54 | 17.54 | 17.84 | 13,064 | -0.18(-1.00%) |
Jul 25, 2014 | 17.96 | 18.54 | 17.69 | 18.02 | 19,961 | -0.11(-0.61%) |
Jul 24, 2014 | 17.26 | 18.38 | 17.26 | 18.13 | 42,965 | -0.11(-0.60%) |
Jul 23, 2014 | 18.18 | 18.70 | 18.01 | 18.24 | 36,100 | +0.17(+0.94%) |
Jul 22, 2014 | 17.12 | 18.43 | 16.92 | 18.07 | 51,786 | +1.32(+7.88%) |
Jul 21, 2014 | 16.33 | 16.86 | 16.10 | 16.75 | 27,903 | -0.04(-0.24%) |
Jul 18, 2014 | 15.81 | 16.87 | 15.59 | 16.79 | 44,054 | +0.91(+5.73%) |
Jul 17, 2014 | 16.74 | 17.09 | 15.87 | 15.88 | 86,699 | -1.02(-6.04%) |
Jul 16, 2014 | 17.27 | 17.74 | 16.67 | 16.90 | 56,756 | -0.45(-2.59%) |
Jul 15, 2014 | 17.52 | 17.98 | 16.80 | 17.35 | 41,114 | -0.26(-1.48%) |
Jul 14, 2014 | 17.92 | 17.92 | 17.39 | 17.61 | 42,136 | -0.20(-1.12%) |
Jul 11, 2014 | 17.31 | 18.89 | 17.31 | 17.81 | 53,537 | +0.52(+3.01%) |
Jul 10, 2014 | 17.23 | 17.53 | 17.00 | 17.29 | 39,395 | -0.09(-0.52%) |
Jul 09, 2014 | 17.00 | 17.63 | 16.54 | 17.38 | 68,424 | +0.35(+2.06%) |
Jul 08, 2014 | 17.78 | 18.12 | 16.87 | 17.03 | 46,416 | -0.68(-3.84%) |
Jul 07, 2014 | 18.97 | 19.02 | 17.61 | 17.71 | 51,921 | -1.28(-6.74%) |
Jul 03, 2014 | 19.20 | 18.99 | 18.99 | 18.99 | 28,200 | -0.23(-1.20%) |
Jul 02, 2014 | 19.89 | 20.21 | 19.11 | 19.22 | 47,589 | -0.71(-3.56%) |
Jul 01, 2014 | 20.20 | 20.53 | 19.57 | 19.93 | 61,981 | -0.07(-0.35%) |
Jun 30, 2014 | 21.78 | 21.82 | 19.89 | 20.00 | 79,024 | -1.79(-8.21%) |
Jun 27, 2014 | 22.90 | 23.30 | 21.39 | 21.79 | 1,120,087 | -1.15(-5.01%) |
Jun 26, 2014 | 22.75 | 23.09 | 22.01 | 22.94 | 46,771 | +0.66(+2.96%) |
Jun 25, 2014 | 23.10 | 23.37 | 21.03 | 22.28 | 89,214 | -0.84(-3.63%) |
Jun 24, 2014 | 22.50 | 23.75 | 22.49 | 23.12 | 47,669 | +0.63(+2.80%) |
Jun 23, 2014 | 21.69 | 22.97 | 21.60 | 22.49 | 31,386 | +1.12(+5.24%) |
Jun 20, 2014 | 20.56 | 21.50 | 20.38 | 21.37 | 80,112 | +0.59(+2.84%) |
Jun 19, 2014 | 21.22 | 21.59 | 20.46 | 20.78 | 38,117 | -0.24(-1.14%) |
Jun 18, 2014 | 19.71 | 21.16 | 19.50 | 21.02 | 29,172 | +1.33(+6.75%) |
Jun 17, 2014 | 19.77 | 20.69 | 19.50 | 19.69 | 39,197 | -0.10(-0.51%) |
Jun 16, 2014 | 20.44 | 21.98 | 19.52 | 19.79 | 31,584 | -0.55(-2.70%) |
Jun 13, 2014 | 20.68 | 21.15 | 19.12 | 20.34 | 54,059 | -0.66(-3.14%) |
Jun 12, 2014 | 21.26 | 21.58 | 20.77 | 21.00 | 42,619 | -0.52(-2.42%) |
Jun 11, 2014 | 20.77 | 21.82 | 20.77 | 21.52 | 19,689 | +0.64(+3.07%) |
Jun 10, 2014 | 21.76 | 21.76 | 20.61 | 20.88 | 39,907 | -0.33(-1.56%) |
Jun 06, 2014 | 20.67 | 21.25 | 20.47 | 21.21 | 23,909 | +0.31(+1.48%) |
Jun 05, 2014 | 20.39 | 21.01 | 20.39 | 20.90 | 36,980 | +0.40(+1.95%) |
Jun 04, 2014 | 20.11 | 21.24 | 20.11 | 20.50 | 16,987 | +0.36(+1.79%) |
Jun 03, 2014 | 20.71 | 20.71 | 19.92 | 20.14 | 34,746 | +0.02(+0.10%) |
Jun 02, 2014 | 21.25 | 21.50 | 20.02 | 20.12 | 17,545 | -1.27(-5.94%) |
May 30, 2014 | 21.68 | 22.42 | 20.60 | 21.39 | 37,318 | -0.15(-0.70%) |
May 29, 2014 | 20.29 | 22.00 | 20.12 | 21.54 | 43,652 | +1.12(+5.48%) |
May 28, 2014 | 19.10 | 20.75 | 19.10 | 20.42 | 47,048 | +1.23(+6.41%) |
May 27, 2014 | 18.00 | 19.77 | 17.95 | 19.19 | 48,484 | +1.24(+6.91%) |
May 23, 2014 | 17.78 | 17.95 | 17.95 | 17.95 | 27,500 | +0.10(+0.56%) |
May 22, 2014 | 17.32 | 17.91 | 17.00 | 17.85 | 23,609 | +0.44(+2.53%) |
May 21, 2014 | 16.96 | 17.76 | 16.96 | 17.41 | 18,687 | +0.45(+2.65%) |
May 20, 2014 | 16.65 | 17.23 | 16.65 | 16.96 | 9,202 | -0.06(-0.35%) |
May 19, 2014 | 16.99 | 17.46 | 16.42 | 17.02 | 43,638 | +0.15(+0.89%) |
May 16, 2014 | 17.05 | 17.44 | 16.59 | 16.87 | 20,892 | -0.23(-1.35%) |
May 15, 2014 | 16.97 | 17.34 | 16.70 | 17.10 | 12,325 | -0.10(-0.58%) |
May 14, 2014 | 16.71 | 17.46 | 16.71 | 17.20 | 10,860 | +0.43(+2.56%) |
May 13, 2014 | 16.50 | 17.21 | 16.18 | 16.77 | 18,058 | +0.42(+2.57%) |
May 12, 2014 | 16.14 | 16.64 | 16.14 | 16.35 | 18,023 | +0.12(+0.74%) |
May 09, 2014 | 17.22 | 17.23 | 15.86 | 16.23 | 70,153 | -1.09(-6.29%) |
May 08, 2014 | 17.16 | 17.72 | 17.11 | 17.32 | 18,405 | -0.37(-2.09%) |
May 07, 2014 | 18.00 | 18.00 | 17.31 | 17.69 | 21,114 | -0.31(-1.72%) |
May 06, 2014 | 18.05 | 18.37 | 17.66 | 18.00 | 49,255 | +0.01(+0.06%) |
May 05, 2014 | 18.00 | 18.32 | 17.99 | 17.99 | 35,416 | -0.21(-1.15%) |
May 02, 2014 | 18.40 | 18.40 | 18.00 | 18.20 | 44,194 | -0.23(-1.25%) |