Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.19 | 18.22 | 18.12 | 18.13 | 75,163 | -0.16(-0.86%) |
Jul 30, 2014 | 18.36 | 18.36 | 18.29 | 18.29 | 6,217 | -0.17(-0.93%) |
Jul 29, 2014 | 18.49 | 18.50 | 18.45 | 18.46 | 12,550 | -0.03(-0.16%) |
Jul 28, 2014 | 18.47 | 18.49 | 18.47 | 18.49 | 14,289 | +0.03(+0.14%) |
Jul 25, 2014 | 18.47 | 18.47 | 18.45 | 18.46 | 29,084 | -0.10(-0.55%) |
Jul 24, 2014 | 18.54 | 18.56 | 18.54 | 18.56 | 9,389 | +0.08(+0.43%) |
Jul 23, 2014 | 18.47 | 18.49 | 18.47 | 18.49 | 16,301 | +0.06(+0.32%) |
Jul 22, 2014 | 18.41 | 18.45 | 18.41 | 18.43 | 13,417 | +0.04(+0.23%) |
Jul 21, 2014 | 18.27 | 18.38 | 18.27 | 18.38 | 109,734 | +0.03(+0.16%) |
Jul 18, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 1,215 | +0.18(+0.98%) |
Jul 17, 2014 | 18.31 | 18.31 | 18.18 | 18.18 | 7,264 | -0.22(-1.20%) |
Jul 16, 2014 | 18.39 | 18.40 | 18.37 | 18.40 | 16,853 | +0.08(+0.41%) |
Jul 15, 2014 | 18.27 | 18.38 | 18.27 | 18.32 | 8,346 | -0.06(-0.32%) |
Jul 14, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 1,886 | +0.09(+0.50%) |
Jul 11, 2014 | 18.26 | 18.29 | 18.26 | 18.29 | 19,407 | +0.01(+0.04%) |
Jul 10, 2014 | 18.25 | 18.28 | 18.25 | 18.28 | 13,239 | -0.12(-0.66%) |
Jul 09, 2014 | 18.39 | 18.40 | 18.39 | 18.40 | 10,804 | +0.07(+0.38%) |
Jul 08, 2014 | 18.41 | 18.41 | 18.30 | 18.33 | 22,695 | -0.15(-0.82%) |
Jul 07, 2014 | 18.49 | 18.55 | 18.47 | 18.49 | 84,004 | -0.06(-0.32%) |
Jul 03, 2014 | 18.52 | 18.54 | 18.54 | 18.54 | 15,826 | +0.11(+0.61%) |
Jul 02, 2014 | 18.39 | 18.44 | 18.39 | 18.43 | 27,757 | +0.14(+0.75%) |
Jul 01, 2014 | 18.44 | 18.47 | 18.30 | 18.30 | 22,534 | -0.06(-0.32%) |
Jun 30, 2014 | 18.49 | 18.49 | 18.35 | 18.35 | 3,195 | -0.04(-0.21%) |
Jun 27, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 345 | +0.02(+0.11%) |
Jun 26, 2014 | 18.31 | 18.37 | 18.31 | 18.37 | 92,983 | +0.11(+0.61%) |
Jun 25, 2014 | 18.10 | 18.26 | 18.10 | 18.26 | 22,884 | -0.06(-0.35%) |
Jun 24, 2014 | 18.43 | 18.43 | 18.27 | 18.33 | 23,048 | -0.15(-0.81%) |
Jun 23, 2014 | 18.39 | 18.48 | 18.31 | 18.48 | 1,065 | +0.21(+1.13%) |
Jun 20, 2014 | 18.26 | 18.27 | 18.26 | 18.27 | 608 | -0.10(-0.52%) |
Jun 19, 2014 | 18.31 | 18.49 | 18.29 | 18.36 | 65,639 | +0.10(+0.57%) |
Jun 18, 2014 | 18.28 | 18.36 | 18.12 | 18.26 | 100,289 | +0.10(+0.57%) |
Jun 17, 2014 | 18.18 | 18.23 | 18.07 | 18.16 | 30,652 | -0.17(-0.93%) |
Jun 13, 2014 | 18.33 | 18.33 | 18.33 | 18.33 | 3,715 | +0.08(+0.44%) |
Jun 12, 2014 | 18.36 | 18.37 | 18.25 | 18.25 | 6,231 | -0.05(-0.25%) |
Jun 11, 2014 | 18.28 | 18.29 | 18.24 | 18.29 | 27,938 | -0.05(-0.26%) |
Jun 10, 2014 | 18.19 | 18.34 | 18.19 | 18.34 | 1,139 | +0.05(+0.26%) |
Jun 06, 2014 | 18.22 | 18.39 | 18.22 | 18.29 | 23,887 | +0.28(+1.54%) |
Jun 05, 2014 | 18.10 | 18.22 | 18.02 | 18.02 | 31,593 | +0.05(+0.25%) |
Jun 04, 2014 | 17.89 | 18.05 | 17.94 | 17.97 | 31,056 | -0.02(-0.11%) |
Jun 03, 2014 | 17.98 | 18.06 | 17.88 | 17.99 | 7,178 | -0.07(-0.41%) |
Jun 02, 2014 | 18.00 | 18.08 | 18.00 | 18.06 | 159,489 | +0.10(+0.56%) |
May 30, 2014 | 17.90 | 18.03 | 17.89 | 17.96 | 32,510 | -0.04(-0.23%) |
May 29, 2014 | 18.00 | 18.08 | 17.98 | 18.01 | 114,018 | +0.02(+0.09%) |
May 28, 2014 | 18.02 | 18.02 | 17.96 | 17.99 | 16,409 | -0.08(-0.42%) |
May 27, 2014 | 18.09 | 18.09 | 18.02 | 18.07 | 6,734 | +0.06(+0.35%) |
May 23, 2014 | 17.95 | 18.00 | 18.00 | 18.00 | 11,920 | +0.04(+0.22%) |
May 22, 2014 | 17.95 | 17.96 | 17.94 | 17.96 | 3,622 | +0.23(+1.31%) |
May 20, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.15(-0.87%) |
May 19, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 13,840 | -0.06(-0.32%) |
May 16, 2014 | 17.92 | 17.94 | 17.91 | 17.94 | 3,158 | +0.06(+0.36%) |
May 15, 2014 | 17.84 | 17.88 | 17.84 | 17.88 | 16,719 | -0.10(-0.57%) |
May 14, 2014 | 17.96 | 17.98 | 17.96 | 17.98 | 10,836 | +0.07(+0.40%) |
May 13, 2014 | 17.90 | 17.99 | 17.90 | 17.91 | 82,111 | -0.01(-0.07%) |
May 12, 2014 | 17.88 | 17.93 | 17.83 | 17.93 | 12,911 | +0.23(+1.31%) |
May 09, 2014 | 17.88 | 17.88 | 17.69 | 17.69 | 6,779 | -0.15(-0.83%) |
May 08, 2014 | 17.89 | 17.89 | 17.84 | 17.84 | 2,051 | -0.05(-0.27%) |
May 07, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 812 | +0.09(+0.53%) |
May 06, 2014 | 17.76 | 17.80 | 17.76 | 17.80 | 11,061 | -0.01(-0.04%) |
May 05, 2014 | 17.73 | 17.80 | 17.73 | 17.80 | 69,380 | -0.03(-0.15%) |
May 02, 2014 | 17.65 | 17.83 | 17.65 | 17.83 | 8,115 | +0.08(+0.44%) |