Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.23 | 18.33 | 17.95 | 17.98 | 1,834,824 | -0.39(-2.12%) |
Jul 30, 2014 | 18.34 | 18.52 | 18.25 | 18.37 | 1,138,246 | +0.13(+0.71%) |
Jul 29, 2014 | 18.28 | 18.45 | 18.23 | 18.24 | 1,111,891 | -0.05(-0.29%) |
Jul 28, 2014 | 18.52 | 18.62 | 18.29 | 18.29 | 1,610,488 | -0.28(-1.52%) |
Jul 25, 2014 | 18.51 | 18.66 | 18.48 | 18.58 | 1,432,604 | +0.02(+0.12%) |
Jul 24, 2014 | 18.30 | 18.72 | 18.25 | 18.55 | 2,365,508 | +0.29(+1.59%) |
Jul 23, 2014 | 18.19 | 18.38 | 18.03 | 18.26 | 1,931,481 | +0.12(+0.67%) |
Jul 22, 2014 | 18.13 | 18.36 | 18.07 | 18.14 | 2,783,510 | +0.24(+1.32%) |
Jul 21, 2014 | 18.07 | 18.07 | 17.78 | 17.91 | 3,323,482 | -0.18(-0.97%) |
Jul 18, 2014 | 18.13 | 18.22 | 18.02 | 18.08 | 1,876,609 | +0.04(+0.21%) |
Jul 17, 2014 | 18.36 | 18.43 | 18.00 | 18.04 | 1,796,955 | -0.42(-2.27%) |
Jul 16, 2014 | 18.66 | 18.66 | 18.45 | 18.46 | 2,157,500 | -0.18(-0.98%) |
Jul 15, 2014 | 18.39 | 18.65 | 18.39 | 18.65 | 1,663,229 | +0.24(+1.29%) |
Jul 14, 2014 | 18.56 | 18.63 | 18.39 | 18.41 | 1,448,626 | -0.01(-0.04%) |
Jul 11, 2014 | 18.24 | 18.47 | 18.13 | 18.42 | 1,738,846 | +0.11(+0.63%) |
Jul 10, 2014 | 18.22 | 18.51 | 18.11 | 18.30 | 1,743,314 | -0.19(-1.03%) |
Jul 09, 2014 | 18.48 | 18.56 | 18.37 | 18.49 | 2,418,516 | +0.09(+0.50%) |
Jul 08, 2014 | 18.68 | 18.79 | 18.36 | 18.40 | 1,368,360 | -0.34(-1.79%) |
Jul 07, 2014 | 18.81 | 18.81 | 18.64 | 18.74 | 1,938,367 | -0.13(-0.69%) |
Jul 03, 2014 | 18.73 | 18.87 | 18.87 | 18.87 | 711,678 | +0.24(+1.27%) |
Jul 02, 2014 | 18.82 | 18.91 | 18.59 | 18.63 | 1,194,858 | -0.16(-0.85%) |
Jul 01, 2014 | 18.70 | 19.04 | 18.63 | 18.79 | 2,731,265 | +0.18(+0.94%) |
Jun 30, 2014 | 18.67 | 18.71 | 18.49 | 18.62 | 2,085,385 | -0.03(-0.16%) |
Jun 27, 2014 | 18.51 | 18.77 | 18.51 | 18.65 | 1,186,121 | +0.05(+0.25%) |
Jun 26, 2014 | 18.59 | 18.67 | 18.33 | 18.60 | 1,201,876 | +0.02(+0.08%) |
Jun 25, 2014 | 18.45 | 18.62 | 18.25 | 18.58 | 1,781,613 | +0.07(+0.37%) |
Jun 24, 2014 | 18.63 | 18.80 | 18.49 | 18.52 | 1,894,445 | -0.11(-0.57%) |
Jun 23, 2014 | 18.71 | 18.81 | 18.56 | 18.62 | 1,644,423 | -0.08(-0.45%) |
Jun 20, 2014 | 18.71 | 18.83 | 18.61 | 18.71 | 3,148,011 | +0.08(+0.45%) |
Jun 19, 2014 | 18.98 | 18.98 | 18.54 | 18.62 | 3,245,682 | -0.32(-1.69%) |
Jun 18, 2014 | 18.95 | 19.01 | 18.78 | 18.94 | 1,856,738 | -0.01(-0.04%) |
Jun 17, 2014 | 18.66 | 19.06 | 18.65 | 18.95 | 2,560,802 | +0.38(+2.06%) |
Jun 16, 2014 | 18.69 | 18.75 | 18.47 | 18.57 | 1,781,182 | -0.12(-0.65%) |
Jun 13, 2014 | 18.76 | 18.96 | 18.63 | 18.69 | 1,376,002 | -0.01(-0.04%) |
Jun 12, 2014 | 18.79 | 18.92 | 18.64 | 18.70 | 1,878,916 | -0.14(-0.73%) |
Jun 11, 2014 | 18.90 | 18.92 | 18.75 | 18.84 | 1,207,444 | -0.13(-0.68%) |
Jun 10, 2014 | 18.89 | 18.97 | 18.79 | 18.97 | 1,255,628 | +0.11(+0.61%) |
Jun 06, 2014 | 18.60 | 18.88 | 18.57 | 18.85 | 2,080,187 | +0.28(+1.52%) |
Jun 05, 2014 | 18.36 | 18.63 | 18.27 | 18.57 | 1,791,910 | +0.19(+1.04%) |
Jun 04, 2014 | 18.33 | 18.54 | 18.29 | 18.38 | 2,828,674 | -0.02(-0.12%) |
Jun 03, 2014 | 17.97 | 18.45 | 17.97 | 18.40 | 6,627,277 | +0.47(+2.64%) |
Jun 02, 2014 | 17.65 | 17.94 | 17.52 | 17.93 | 3,561,731 | +0.32(+1.82%) |
May 30, 2014 | 17.59 | 17.78 | 17.49 | 17.61 | 5,430,630 | +0.01(+0.04%) |
May 29, 2014 | 17.49 | 17.71 | 17.39 | 17.60 | 11,148,889 | +0.14(+0.83%) |
May 28, 2014 | 17.34 | 17.56 | 17.09 | 17.45 | 9,835,853 | +0.07(+0.40%) |
May 27, 2014 | 17.32 | 17.71 | 17.20 | 17.39 | 8,428,930 | +0.09(+0.53%) |
May 23, 2014 | 17.33 | 17.29 | 17.29 | 17.29 | 7,218,289 | +0.11(+0.62%) |
May 22, 2014 | 16.97 | 17.19 | 16.85 | 17.19 | 3,460,236 | +0.29(+1.72%) |
May 21, 2014 | 16.87 | 17.14 | 16.65 | 16.90 | 10,012,707 | +0.04(+0.23%) |
May 20, 2014 | 16.71 | 16.90 | 16.57 | 16.86 | 8,569,759 | +0.08(+0.45%) |