Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.45 | 20.90 | 20.45 | 20.60 | 80 | -0.30(-1.44%) |
Jul 30, 2014 | 21.75 | 22.40 | 19.84 | 20.90 | 415 | -1.50(-6.70%) |
Jul 29, 2014 | 20.55 | 22.45 | 20.50 | 22.40 | 220 | +1.95(+9.54%) |
Jul 28, 2014 | 19.80 | 20.45 | 19.55 | 20.45 | 580 | -0.30(-1.45%) |
Jul 25, 2014 | 20.35 | 20.75 | 19.95 | 20.75 | 4,728 | +1.05(+5.33%) |
Jul 24, 2014 | 19.80 | 20.75 | 19.70 | 19.70 | 984 | -1.04(-5.01%) |
Jul 23, 2014 | 19.50 | 21.35 | 19.50 | 20.74 | 11,333 | +0.94(+4.74%) |
Jul 22, 2014 | 19.50 | 20.25 | 19.50 | 19.80 | 1,326 | -0.05(-0.25%) |
Jul 21, 2014 | 19.60 | 20.40 | 19.50 | 19.85 | 1,260 | -0.25(-1.24%) |
Jul 18, 2014 | 20.00 | 20.25 | 19.75 | 20.10 | 1,268 | +0.05(+0.25%) |
Jul 17, 2014 | 19.75 | 20.05 | 19.75 | 20.05 | 420 | -0.15(-0.74%) |
Jul 16, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 101 | +0.40(+2.02%) |
Jul 15, 2014 | 19.75 | 20.00 | 19.62 | 19.80 | 240 | +0.05(+0.25%) |
Jul 14, 2014 | 18.75 | 20.00 | 18.75 | 19.75 | 1,009 | +0.27(+1.41%) |
Jul 11, 2014 | 19.55 | 19.75 | 19.45 | 19.48 | 7,294 | +0.18(+0.91%) |
Jul 10, 2014 | 20.00 | 20.00 | 19.23 | 19.30 | 452 | -0.60(-3.02%) |
Jul 09, 2014 | 19.25 | 20.00 | 19.25 | 19.90 | 1,749 | +0.40(+2.05%) |
Jul 08, 2014 | 20.95 | 20.95 | 18.86 | 19.50 | 1,069 | +0.10(+0.52%) |
Jul 07, 2014 | 18.70 | 19.40 | 18.65 | 19.40 | 3,500 | +0.80(+4.30%) |
Jul 03, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.15(+0.81%) |
Jul 02, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 27 | -0.15(-0.81%) |
Jul 01, 2014 | 18.65 | 18.65 | 18.60 | 18.60 | 75 | +0.00(+0.00%) |
Jun 30, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 205 | +0.25(+1.36%) |
Jun 27, 2014 | 18.25 | 18.35 | 18.25 | 18.35 | 142 | -0.15(-0.81%) |
Jun 25, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) |
Jun 24, 2014 | 18.60 | 18.80 | 17.85 | 17.95 | 2,877 | -0.80(-4.27%) |
Jun 23, 2014 | 18.10 | 19.00 | 18.10 | 18.75 | 1,289 | +0.20(+1.08%) |
Jun 20, 2014 | 19.55 | 19.55 | 18.55 | 18.55 | 308 | -0.55(-2.88%) |
Jun 19, 2014 | 19.20 | 19.20 | 19.00 | 19.10 | 231 | -0.35(-1.80%) |
Jun 18, 2014 | 18.80 | 19.65 | 18.80 | 19.45 | 947 | +0.20(+1.04%) |
Jun 17, 2014 | 19.20 | 19.25 | 19.05 | 19.25 | 4,606 | +0.15(+0.79%) |
Jun 16, 2014 | 19.10 | 19.18 | 19.10 | 19.10 | 130 | -0.85(-4.26%) |
Jun 13, 2014 | 19.80 | 19.95 | 19.50 | 19.95 | 3,275 | +0.15(+0.76%) |
Jun 12, 2014 | 21.25 | 22.20 | 19.70 | 19.80 | 8,332 | +1.05(+5.60%) |
Jun 11, 2014 | 18.50 | 18.95 | 17.95 | 18.75 | 5,808 | +0.85(+4.75%) |
Jun 10, 2014 | 18.90 | 18.90 | 17.55 | 17.90 | 2,261 | +0.90(+5.29%) |
Jun 06, 2014 | 17.00 | 17.00 | 16.93 | 17.00 | 579 | +0.20(+1.19%) |
Jun 05, 2014 | 16.50 | 17.05 | 16.50 | 16.80 | 280 | -0.15(-0.88%) |
Jun 04, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 200 | +0.60(+3.67%) |
Jun 03, 2014 | 16.35 | 16.60 | 16.35 | 16.35 | 1,147 | +0.10(+0.62%) |
Jun 02, 2014 | 16.20 | 16.45 | 16.20 | 16.25 | 1,466 | +0.30(+1.88%) |
May 30, 2014 | 15.90 | 15.95 | 15.85 | 15.95 | 495 | +0.20(+1.27%) |
May 29, 2014 | 15.70 | 15.95 | 15.35 | 15.75 | 1,860 | +0.00(+0.00%) |
May 28, 2014 | 15.84 | 15.84 | 15.55 | 15.75 | 590 | +0.55(+3.62%) |
May 27, 2014 | 14.75 | 15.20 | 14.75 | 15.20 | 2,009 | +0.20(+1.35%) |
May 23, 2014 | 14.75 | 15.00 | 15.00 | 15.00 | 1,260 | +0.60(+4.15%) |
May 21, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | -0.20(-1.37%) |
May 20, 2014 | 14.70 | 14.70 | 14.30 | 14.60 | 420 | -0.00(-0.01%) |
May 19, 2014 | 14.95 | 14.95 | 14.50 | 14.60 | 1,520 | +0.00(+0.01%) |
May 16, 2014 | 14.65 | 14.85 | 14.60 | 14.60 | 183 | -0.40(-2.68%) |
May 15, 2014 | 15.25 | 15.30 | 14.75 | 15.00 | 1,283 | -0.15(-0.97%) |
May 14, 2014 | 14.75 | 15.88 | 14.75 | 15.15 | 1,364 | +0.35(+2.36%) |
May 13, 2014 | 15.01 | 15.18 | 14.55 | 14.80 | 2,359 | -1.15(-7.21%) |
May 12, 2014 | 15.18 | 15.99 | 15.18 | 15.95 | 852 | +0.62(+4.08%) |
May 09, 2014 | 14.85 | 15.80 | 14.70 | 15.32 | 10,023 | +0.82(+5.69%) |
May 08, 2014 | 14.85 | 14.85 | 14.50 | 14.50 | 1,602 | -0.10(-0.68%) |
May 07, 2014 | 15.04 | 15.04 | 14.60 | 14.60 | 111 | -0.10(-0.68%) |
May 06, 2014 | 14.70 | 14.78 | 14.70 | 14.70 | 365 | +0.10(+0.68%) |
May 05, 2014 | 14.61 | 14.80 | 14.55 | 14.60 | 369 | -0.10(-0.68%) |
May 02, 2014 | 14.55 | 14.80 | 14.55 | 14.70 | 605 | +0.10(+0.68%) |