Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.35 | 18.44 | 18.16 | 18.26 | 974,274 | -0.20(-1.11%) |
Jul 30, 2014 | 18.94 | 18.99 | 18.31 | 18.46 | 753,226 | -0.47(-2.47%) |
Jul 29, 2014 | 18.19 | 19.03 | 18.19 | 18.93 | 1,522,262 | +0.93(+5.15%) |
Jul 28, 2014 | 17.89 | 18.01 | 17.84 | 18.00 | 440,702 | +0.13(+0.74%) |
Jul 25, 2014 | 18.11 | 18.19 | 17.86 | 17.87 | 631,889 | -0.29(-1.61%) |
Jul 24, 2014 | 18.08 | 18.21 | 17.98 | 18.17 | 587,152 | +0.10(+0.57%) |
Jul 23, 2014 | 17.89 | 18.08 | 17.74 | 18.06 | 929,755 | +0.20(+1.15%) |
Jul 22, 2014 | 18.14 | 18.35 | 17.80 | 17.86 | 1,194,437 | -0.19(-1.05%) |
Jul 21, 2014 | 18.57 | 18.57 | 17.99 | 18.05 | 1,160,703 | -0.60(-3.21%) |
Jul 18, 2014 | 18.41 | 18.66 | 18.33 | 18.65 | 2,054,677 | +0.27(+1.47%) |
Jul 17, 2014 | 18.66 | 18.73 | 18.28 | 18.38 | 778,665 | -0.39(-2.06%) |
Jul 16, 2014 | 18.57 | 18.92 | 18.31 | 18.76 | 1,251,800 | +0.31(+1.66%) |
Jul 15, 2014 | 18.60 | 18.65 | 18.29 | 18.46 | 618,413 | -0.15(-0.82%) |
Jul 14, 2014 | 18.57 | 18.73 | 18.46 | 18.61 | 596,874 | +0.18(+0.95%) |
Jul 11, 2014 | 18.50 | 18.55 | 18.24 | 18.44 | 664,031 | -0.03(-0.16%) |
Jul 10, 2014 | 18.19 | 18.56 | 18.10 | 18.46 | 693,701 | +0.07(+0.40%) |
Jul 09, 2014 | 18.64 | 18.68 | 18.29 | 18.39 | 797,534 | -0.17(-0.91%) |
Jul 08, 2014 | 18.90 | 18.95 | 18.40 | 18.56 | 972,755 | -0.39(-2.08%) |
Jul 07, 2014 | 19.12 | 19.24 | 18.83 | 18.95 | 678,519 | -0.27(-1.41%) |
Jul 03, 2014 | 19.07 | 19.22 | 19.22 | 19.22 | 676,474 | +0.18(+0.92%) |
Jul 02, 2014 | 18.81 | 19.26 | 18.74 | 19.05 | 927,270 | +0.30(+1.60%) |
Jul 01, 2014 | 19.14 | 19.20 | 18.70 | 18.75 | 1,185,678 | -0.32(-1.69%) |
Jun 30, 2014 | 18.95 | 19.11 | 18.75 | 19.07 | 1,147,859 | +0.08(+0.42%) |
Jun 27, 2014 | 18.76 | 19.03 | 18.66 | 18.99 | 1,255,172 | +0.15(+0.78%) |
Jun 26, 2014 | 18.87 | 18.92 | 18.72 | 18.84 | 552,600 | -0.06(-0.31%) |
Jun 25, 2014 | 18.50 | 18.90 | 18.49 | 18.90 | 677,162 | +0.39(+2.09%) |
Jun 24, 2014 | 18.56 | 18.88 | 18.48 | 18.52 | 895,392 | -0.10(-0.55%) |
Jun 23, 2014 | 18.84 | 18.84 | 18.42 | 18.62 | 736,649 | -0.20(-1.05%) |
Jun 20, 2014 | 18.99 | 19.01 | 18.45 | 18.82 | 1,508,499 | -0.17(-0.88%) |
Jun 19, 2014 | 18.99 | 19.05 | 18.82 | 18.98 | 604,772 | -0.01(-0.04%) |
Jun 18, 2014 | 18.68 | 19.03 | 18.65 | 18.99 | 2,258,105 | +0.31(+1.64%) |
Jun 17, 2014 | 18.50 | 18.86 | 18.49 | 18.68 | 904,992 | +0.19(+1.03%) |
Jun 16, 2014 | 18.49 | 18.51 | 18.02 | 18.49 | 968,185 | -0.02(-0.12%) |
Jun 13, 2014 | 18.43 | 18.63 | 18.30 | 18.52 | 904,027 | +0.09(+0.52%) |
Jun 12, 2014 | 18.69 | 18.79 | 18.37 | 18.42 | 687,280 | -0.33(-1.75%) |
Jun 11, 2014 | 19.14 | 19.25 | 18.69 | 18.75 | 615,209 | -0.41(-2.12%) |
Jun 10, 2014 | 19.17 | 19.24 | 18.99 | 19.16 | 505,166 | -0.07(-0.38%) |
Jun 06, 2014 | 19.49 | 19.62 | 19.23 | 19.23 | 484,037 | -0.23(-1.16%) |
Jun 05, 2014 | 19.41 | 19.47 | 19.12 | 19.45 | 515,726 | +0.12(+0.60%) |
Jun 04, 2014 | 19.62 | 19.62 | 19.30 | 19.34 | 480,370 | -0.27(-1.37%) |
Jun 03, 2014 | 19.67 | 19.82 | 19.53 | 19.61 | 615,636 | -0.09(-0.44%) |
Jun 02, 2014 | 20.13 | 20.19 | 19.61 | 19.69 | 654,453 | -0.44(-2.20%) |
May 30, 2014 | 20.06 | 20.65 | 19.93 | 20.14 | 786,326 | +0.38(+1.91%) |
May 29, 2014 | 19.48 | 19.89 | 19.35 | 19.76 | 389,436 | +0.36(+1.84%) |
May 28, 2014 | 19.44 | 19.61 | 19.26 | 19.40 | 640,948 | -0.04(-0.22%) |
May 27, 2014 | 19.62 | 19.64 | 19.40 | 19.45 | 372,299 | -0.09(-0.48%) |
May 23, 2014 | 19.31 | 19.54 | 19.54 | 19.54 | 464,020 | +0.08(+0.43%) |
May 22, 2014 | 19.08 | 19.50 | 19.08 | 19.46 | 262,555 | +0.39(+2.04%) |
May 21, 2014 | 19.06 | 19.22 | 19.04 | 19.07 | 478,816 | +0.03(+0.15%) |
May 20, 2014 | 19.35 | 19.45 | 19.03 | 19.04 | 611,475 | -0.33(-1.73%) |
May 19, 2014 | 19.50 | 19.64 | 19.32 | 19.37 | 1,037,481 | -0.12(-0.63%) |
May 16, 2014 | 19.50 | 19.63 | 19.39 | 19.50 | 527,647 | +0.05(+0.26%) |
May 15, 2014 | 19.70 | 19.80 | 19.27 | 19.45 | 595,918 | -0.28(-1.40%) |
May 14, 2014 | 19.84 | 19.95 | 19.69 | 19.72 | 463,744 | -0.15(-0.73%) |
May 13, 2014 | 19.95 | 19.97 | 19.78 | 19.87 | 955,151 | -0.05(-0.26%) |
May 12, 2014 | 19.64 | 19.93 | 19.62 | 19.92 | 693,797 | +0.28(+1.44%) |
May 09, 2014 | 19.68 | 19.84 | 19.61 | 19.64 | 881,117 | -0.07(-0.37%) |
May 08, 2014 | 20.00 | 20.31 | 19.71 | 19.71 | 660,056 | -0.34(-1.70%) |
May 07, 2014 | 19.93 | 20.07 | 19.74 | 20.05 | 675,734 | +0.12(+0.62%) |
May 06, 2014 | 19.77 | 19.98 | 19.69 | 19.93 | 565,181 | +0.14(+0.70%) |
May 05, 2014 | 19.53 | 19.88 | 19.45 | 19.79 | 888,446 | +0.15(+0.78%) |
May 02, 2014 | 20.16 | 20.53 | 19.63 | 19.64 | 981,449 | -0.35(-1.75%) |