Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.80 | 18.80 | 18.60 | 18.68 | 6,275 | -0.15(-0.79%) |
Jul 30, 2014 | 19.07 | 19.07 | 18.82 | 18.83 | 49,661 | -0.07(-0.39%) |
Jul 29, 2014 | 19.01 | 19.04 | 18.76 | 18.90 | 116,745 | -0.09(-0.48%) |
Jul 28, 2014 | 18.94 | 18.99 | 18.81 | 18.99 | 68,798 | +0.17(+0.93%) |
Jul 25, 2014 | 18.73 | 18.85 | 18.65 | 18.82 | 8,325 | -0.03(-0.18%) |
Jul 24, 2014 | 18.96 | 18.96 | 18.76 | 18.85 | 9,988 | +0.13(+0.68%) |
Jul 23, 2014 | 18.88 | 18.93 | 18.70 | 18.72 | 5,044 | -0.17(-0.90%) |
Jul 22, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 2,242 | +0.33(+1.78%) |
Jul 21, 2014 | 18.70 | 18.70 | 18.56 | 18.56 | 2,238 | -0.19(-1.03%) |
Jul 18, 2014 | 18.74 | 18.79 | 18.58 | 18.76 | 2,999 | +0.28(+1.54%) |
Jul 17, 2014 | 18.70 | 18.72 | 18.47 | 18.47 | 3,584 | -0.34(-1.80%) |
Jul 16, 2014 | 18.85 | 18.85 | 18.81 | 18.81 | 865 | +0.10(+0.51%) |
Jul 15, 2014 | 18.71 | 18.75 | 18.58 | 18.72 | 9,384 | +0.08(+0.41%) |
Jul 14, 2014 | 18.68 | 18.71 | 18.61 | 18.64 | 7,841 | +0.04(+0.23%) |
Jul 11, 2014 | 18.55 | 18.60 | 18.45 | 18.60 | 10,187 | +0.02(+0.09%) |
Jul 10, 2014 | 18.58 | 18.58 | 18.36 | 18.58 | 10,544 | +0.10(+0.55%) |
Jul 09, 2014 | 18.69 | 18.69 | 18.46 | 18.48 | 2,057 | -0.10(-0.55%) |
Jul 08, 2014 | 18.62 | 18.62 | 18.51 | 18.58 | 9,102 | -0.03(-0.18%) |
Jul 07, 2014 | 18.60 | 18.62 | 18.52 | 18.61 | 2,898 | +0.07(+0.38%) |
Jul 03, 2014 | 18.68 | 18.54 | 18.54 | 18.54 | 2,660 | +0.07(+0.40%) |
Jul 02, 2014 | 18.63 | 18.63 | 18.46 | 18.47 | 1,874 | +0.14(+0.74%) |
Jul 01, 2014 | 18.34 | 18.35 | 18.33 | 18.33 | 1,307 | +0.07(+0.36%) |
Jun 30, 2014 | 18.26 | 18.27 | 18.22 | 18.27 | 6,228 | +0.15(+0.82%) |
Jun 27, 2014 | 18.25 | 18.25 | 18.12 | 18.12 | 4,483 | -0.15(-0.81%) |
Jun 26, 2014 | 18.14 | 18.27 | 18.14 | 18.27 | 4,342 | +0.05(+0.27%) |
Jun 25, 2014 | 18.22 | 18.22 | 18.16 | 18.22 | 3,198 | -0.16(-0.87%) |
Jun 24, 2014 | 18.47 | 18.47 | 18.32 | 18.38 | 2,415 | +0.11(+0.61%) |
Jun 23, 2014 | 18.23 | 18.41 | 18.23 | 18.27 | 24,166 | +0.02(+0.14%) |
Jun 20, 2014 | 18.21 | 18.41 | 18.19 | 18.24 | 13,975 | -0.26(-1.39%) |
Jun 19, 2014 | 18.41 | 18.50 | 18.28 | 18.50 | 5,590 | +0.03(+0.18%) |
Jun 18, 2014 | 18.28 | 18.51 | 18.26 | 18.46 | 10,100 | +0.21(+1.13%) |
Jun 17, 2014 | 18.24 | 18.32 | 18.24 | 18.26 | 9,873 | +0.02(+0.09%) |
Jun 16, 2014 | 18.50 | 18.50 | 18.24 | 18.24 | 23,868 | -0.21(-1.16%) |
Jun 13, 2014 | 18.37 | 18.46 | 18.36 | 18.46 | 3,589 | +0.12(+0.68%) |
Jun 12, 2014 | 18.49 | 18.49 | 18.33 | 18.33 | 2,946 | -0.11(-0.58%) |
Jun 11, 2014 | 18.44 | 18.49 | 18.44 | 18.44 | 2,985 | -0.08(-0.45%) |
Jun 10, 2014 | 18.57 | 18.57 | 18.44 | 18.52 | 44,260 | +0.15(+0.83%) |
Jun 06, 2014 | 18.37 | 18.37 | 18.37 | 18.37 | 307 | +0.08(+0.46%) |
Jun 05, 2014 | 18.29 | 18.29 | 18.26 | 18.29 | 2,774 | +0.04(+0.25%) |
Jun 04, 2014 | 18.24 | 18.27 | 18.24 | 18.24 | 18,736 | -0.02(-0.09%) |
Jun 03, 2014 | 18.22 | 18.27 | 18.16 | 18.26 | 6,287 | +0.13(+0.69%) |
Jun 02, 2014 | 18.13 | 18.14 | 18.13 | 18.13 | 1,843 | +0.17(+0.95%) |
May 30, 2014 | 18.05 | 18.05 | 17.96 | 17.96 | 3,665 | -0.17(-0.93%) |
May 29, 2014 | 18.19 | 18.19 | 18.13 | 18.13 | 1,405 | -0.02(-0.12%) |
May 28, 2014 | 18.14 | 18.25 | 18.13 | 18.15 | 2,231 | +0.06(+0.34%) |
May 27, 2014 | 18.12 | 18.12 | 17.98 | 18.09 | 4,628 | -0.01(-0.06%) |
May 23, 2014 | 18.13 | 18.10 | 18.10 | 18.10 | 14,270 | +0.02(+0.14%) |
May 22, 2014 | 18.17 | 18.17 | 18.08 | 18.08 | 4,697 | +0.04(+0.20%) |
May 21, 2014 | 18.11 | 18.11 | 17.96 | 18.04 | 1,581 | +0.06(+0.35%) |
May 20, 2014 | 17.96 | 17.98 | 17.91 | 17.98 | 2,077 | -0.10(-0.54%) |
May 19, 2014 | 18.04 | 18.07 | 18.04 | 18.07 | 1,223 | +0.09(+0.49%) |
May 16, 2014 | 18.01 | 18.01 | 17.96 | 17.98 | 3,908 | +0.05(+0.28%) |
May 15, 2014 | 17.88 | 17.93 | 17.83 | 17.93 | 2,912 | -0.12(-0.69%) |
May 14, 2014 | 18.05 | 18.06 | 17.97 | 18.06 | 1,539 | +0.07(+0.41%) |
May 13, 2014 | 17.90 | 17.98 | 17.90 | 17.98 | 3,803 | +0.09(+0.52%) |
May 12, 2014 | 17.82 | 17.89 | 17.80 | 17.89 | 4,260 | +0.24(+1.35%) |
May 09, 2014 | 17.68 | 17.72 | 17.65 | 17.65 | 5,748 | -0.03(-0.17%) |
May 08, 2014 | 17.79 | 17.82 | 17.67 | 17.68 | 4,277 | -0.09(-0.53%) |
May 07, 2014 | 17.75 | 17.78 | 17.63 | 17.78 | 3,734 | +0.02(+0.14%) |
May 06, 2014 | 17.73 | 17.78 | 17.71 | 17.75 | 7,599 | +0.06(+0.33%) |
May 05, 2014 | 17.64 | 17.70 | 17.64 | 17.70 | 4,056 | -0.05(-0.28%) |
May 02, 2014 | 17.61 | 17.75 | 17.61 | 17.74 | 3,489 | +0.05(+0.28%) |