Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.63 | 17.29 | 16.54 | 17.25 | 142,081 | +0.43(+2.53%) |
Jul 30, 2014 | 18.13 | 18.93 | 14.72 | 16.83 | 1,046,907 | -3.62(-17.69%) |
Jul 29, 2014 | 20.76 | 20.84 | 20.30 | 20.45 | 72,016 | -0.24(-1.14%) |
Jul 28, 2014 | 20.49 | 20.89 | 20.36 | 20.68 | 126,821 | +0.17(+0.84%) |
Jul 25, 2014 | 20.58 | 21.03 | 20.36 | 20.51 | 120,842 | -0.35(-1.69%) |
Jul 24, 2014 | 20.57 | 21.03 | 20.21 | 20.86 | 103,117 | +0.66(+3.28%) |
Jul 23, 2014 | 20.25 | 20.40 | 20.11 | 20.20 | 79,135 | +0.01(+0.05%) |
Jul 22, 2014 | 19.96 | 20.22 | 19.85 | 20.19 | 53,400 | +0.30(+1.50%) |
Jul 21, 2014 | 20.06 | 20.40 | 19.69 | 19.89 | 46,481 | -0.30(-1.48%) |
Jul 18, 2014 | 19.90 | 20.27 | 19.90 | 20.19 | 77,680 | +0.20(+1.00%) |
Jul 17, 2014 | 20.25 | 20.25 | 19.86 | 19.99 | 58,991 | -0.29(-1.43%) |
Jul 16, 2014 | 20.63 | 20.63 | 20.04 | 20.28 | 53,771 | -0.17(-0.84%) |
Jul 15, 2014 | 20.39 | 20.62 | 20.30 | 20.46 | 171,851 | -0.06(-0.31%) |
Jul 14, 2014 | 20.78 | 20.85 | 20.34 | 20.52 | 138,119 | +0.04(+0.18%) |
Jul 11, 2014 | 20.57 | 20.57 | 20.28 | 20.48 | 148,492 | -0.16(-0.79%) |
Jul 10, 2014 | 18.61 | 21.13 | 18.26 | 20.65 | 283,750 | -1.84(-8.19%) |
Jul 09, 2014 | 22.40 | 22.68 | 22.18 | 22.49 | 75,178 | +0.17(+0.77%) |
Jul 08, 2014 | 22.18 | 22.38 | 22.03 | 22.31 | 84,045 | +0.11(+0.49%) |
Jul 07, 2014 | 22.40 | 22.53 | 22.15 | 22.21 | 200,137 | -0.34(-1.49%) |
Jul 03, 2014 | 22.24 | 22.54 | 22.54 | 22.54 | 45,438 | +0.36(+1.64%) |
Jul 02, 2014 | 21.04 | 22.29 | 21.01 | 22.18 | 180,917 | +1.26(+6.03%) |
Jul 01, 2014 | 20.80 | 21.65 | 20.80 | 20.92 | 133,059 | +0.27(+1.32%) |
Jun 30, 2014 | 20.56 | 20.83 | 20.46 | 20.65 | 60,469 | +0.02(+0.09%) |
Jun 27, 2014 | 20.22 | 20.72 | 20.22 | 20.63 | 386,444 | +0.26(+1.29%) |
Jun 26, 2014 | 20.46 | 20.46 | 20.14 | 20.36 | 27,108 | -0.13(-0.62%) |
Jun 25, 2014 | 20.04 | 20.51 | 19.97 | 20.49 | 86,713 | +0.40(+1.99%) |
Jun 24, 2014 | 20.23 | 20.49 | 20.00 | 20.09 | 98,315 | -0.27(-1.34%) |
Jun 23, 2014 | 20.70 | 20.94 | 20.00 | 20.36 | 101,452 | -0.38(-1.84%) |
Jun 20, 2014 | 20.70 | 20.98 | 20.56 | 20.75 | 108,461 | +0.05(+0.24%) |
Jun 19, 2014 | 20.97 | 21.07 | 20.51 | 20.70 | 67,897 | -0.34(-1.62%) |
Jun 18, 2014 | 21.02 | 21.20 | 20.69 | 21.04 | 80,324 | +0.04(+0.17%) |
Jun 17, 2014 | 20.87 | 21.18 | 20.46 | 21.00 | 102,343 | +0.13(+0.61%) |
Jun 16, 2014 | 20.41 | 20.90 | 20.27 | 20.87 | 66,350 | +0.51(+2.49%) |
Jun 13, 2014 | 20.43 | 20.43 | 19.95 | 20.36 | 64,341 | +0.05(+0.27%) |
Jun 12, 2014 | 20.65 | 20.81 | 19.97 | 20.31 | 66,205 | -0.34(-1.63%) |
Jun 11, 2014 | 20.83 | 20.83 | 20.46 | 20.65 | 33,179 | -0.29(-1.39%) |
Jun 10, 2014 | 21.04 | 21.04 | 20.85 | 20.94 | 24,975 | +0.13(+0.61%) |
Jun 06, 2014 | 21.14 | 22.18 | 20.66 | 20.81 | 73,106 | -0.17(-0.82%) |
Jun 05, 2014 | 20.46 | 21.16 | 20.45 | 20.98 | 65,622 | +0.48(+2.34%) |
Jun 04, 2014 | 20.39 | 20.71 | 20.32 | 20.50 | 53,530 | -0.07(-0.35%) |
Jun 03, 2014 | 20.57 | 21.11 | 20.48 | 20.57 | 74,130 | -0.14(-0.69%) |
Jun 02, 2014 | 20.65 | 20.92 | 20.06 | 20.72 | 100,479 | -0.07(-0.35%) |
May 30, 2014 | 21.00 | 21.02 | 20.44 | 20.79 | 86,159 | -0.17(-0.81%) |
May 29, 2014 | 21.07 | 21.38 | 20.83 | 20.96 | 45,022 | -0.15(-0.72%) |
May 28, 2014 | 21.51 | 21.82 | 20.97 | 21.11 | 72,207 | -0.51(-2.37%) |
May 27, 2014 | 20.96 | 21.81 | 20.96 | 21.62 | 245,762 | +0.56(+2.64%) |
May 23, 2014 | 20.81 | 21.07 | 21.07 | 21.07 | 91,901 | +0.40(+1.91%) |
May 22, 2014 | 20.44 | 20.81 | 20.20 | 20.67 | 70,859 | +0.22(+1.05%) |
May 21, 2014 | 20.96 | 21.00 | 20.32 | 20.46 | 87,375 | -0.32(-1.56%) |
May 20, 2014 | 21.64 | 21.80 | 20.76 | 20.78 | 150,847 | -0.93(-4.26%) |
May 19, 2014 | 21.66 | 21.92 | 21.60 | 21.71 | 117,117 | +0.03(+0.12%) |
May 16, 2014 | 21.39 | 22.07 | 21.39 | 21.68 | 205,041 | +0.26(+1.22%) |
May 15, 2014 | 21.57 | 21.57 | 21.33 | 21.42 | 77,089 | -0.34(-1.57%) |
May 14, 2014 | 22.40 | 22.49 | 21.61 | 21.76 | 72,255 | -0.70(-3.12%) |
May 13, 2014 | 22.73 | 22.93 | 22.33 | 22.46 | 92,373 | -0.23(-1.03%) |
May 12, 2014 | 22.67 | 23.31 | 22.41 | 22.69 | 94,923 | +0.08(+0.36%) |
May 09, 2014 | 21.93 | 22.75 | 21.93 | 22.61 | 59,895 | +0.50(+2.28%) |
May 08, 2014 | 21.99 | 22.60 | 21.91 | 22.11 | 71,912 | +0.12(+0.53%) |
May 07, 2014 | 22.02 | 22.14 | 21.58 | 21.99 | 74,233 | -0.04(-0.16%) |
May 06, 2014 | 22.55 | 22.94 | 21.89 | 22.03 | 104,833 | -0.70(-3.08%) |
May 05, 2014 | 22.07 | 23.03 | 22.07 | 22.73 | 79,349 | +0.42(+1.89%) |
May 02, 2014 | 22.23 | 22.96 | 22.11 | 22.31 | 125,134 | +0.05(+0.24%) |