Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.03 | 19.05 | 18.78 | 18.78 | 6,724 | -0.43(-2.23%) |
Jul 30, 2014 | 19.39 | 19.39 | 19.21 | 19.21 | 9,726 | -0.06(-0.30%) |
Jul 29, 2014 | 19.37 | 19.44 | 19.27 | 19.27 | 5,625 | -0.08(-0.44%) |
Jul 28, 2014 | 19.44 | 19.44 | 19.25 | 19.35 | 9,189 | -0.03(-0.15%) |
Jul 25, 2014 | 19.43 | 19.45 | 19.37 | 19.38 | 12,168 | -0.10(-0.54%) |
Jul 24, 2014 | 19.53 | 19.57 | 19.44 | 19.49 | 5,381 | -0.03(-0.15%) |
Jul 23, 2014 | 19.50 | 19.55 | 19.49 | 19.51 | 3,408 | -0.01(-0.03%) |
Jul 22, 2014 | 19.54 | 19.54 | 19.51 | 19.52 | 3,167 | +0.16(+0.82%) |
Jul 21, 2014 | 19.36 | 19.36 | 19.29 | 19.36 | 3,483 | -0.08(-0.42%) |
Jul 18, 2014 | 19.27 | 19.44 | 19.27 | 19.44 | 3,673 | +0.26(+1.37%) |
Jul 17, 2014 | 19.39 | 19.43 | 19.18 | 19.18 | 2,451 | -0.27(-1.37%) |
Jul 16, 2014 | 19.44 | 19.49 | 19.39 | 19.45 | 5,318 | +0.09(+0.44%) |
Jul 15, 2014 | 19.44 | 19.44 | 19.31 | 19.36 | 2,295 | -0.08(-0.39%) |
Jul 14, 2014 | 19.51 | 19.51 | 19.44 | 19.44 | 6,619 | +0.09(+0.49%) |
Jul 11, 2014 | 19.37 | 19.37 | 19.32 | 19.34 | 2,715 | -0.04(-0.19%) |
Jul 10, 2014 | 19.11 | 19.41 | 19.11 | 19.38 | 8,536 | -0.04(-0.20%) |
Jul 09, 2014 | 19.38 | 19.43 | 19.36 | 19.42 | 5,962 | +0.10(+0.49%) |
Jul 08, 2014 | 19.48 | 19.48 | 19.21 | 19.32 | 26,427 | -0.14(-0.73%) |
Jul 07, 2014 | 19.70 | 19.70 | 19.47 | 19.47 | 14,694 | -0.21(-1.08%) |
Jul 03, 2014 | 19.67 | 19.68 | 19.68 | 19.68 | 11,754 | +0.12(+0.60%) |
Jul 02, 2014 | 19.65 | 19.65 | 19.55 | 19.56 | 12,781 | -0.05(-0.24%) |
Jul 01, 2014 | 19.44 | 19.66 | 19.44 | 19.61 | 17,810 | +0.17(+0.88%) |
Jun 30, 2014 | 19.37 | 19.45 | 19.27 | 19.44 | 5,635 | +0.15(+0.76%) |
Jun 27, 2014 | 19.28 | 19.33 | 19.25 | 19.29 | 3,633 | +0.01(+0.03%) |
Jun 26, 2014 | 19.33 | 19.33 | 19.17 | 19.29 | 1,828 | -0.02(-0.10%) |
Jun 25, 2014 | 19.08 | 19.30 | 19.08 | 19.30 | 7,699 | +0.12(+0.65%) |
Jun 24, 2014 | 19.39 | 19.46 | 19.17 | 19.18 | 8,481 | -0.18(-0.92%) |
Jun 23, 2014 | 19.36 | 19.36 | 19.36 | 19.36 | 2,995 | -0.06(-0.29%) |
Jun 20, 2014 | 19.39 | 19.42 | 19.33 | 19.42 | 6,569 | +0.02(+0.10%) |
Jun 19, 2014 | 19.38 | 19.40 | 19.32 | 19.40 | 4,942 | +0.09(+0.44%) |
Jun 18, 2014 | 19.26 | 19.31 | 19.16 | 19.31 | 3,288 | +0.08(+0.40%) |
Jun 17, 2014 | 19.13 | 19.26 | 19.09 | 19.24 | 9,786 | +0.12(+0.65%) |
Jun 16, 2014 | 19.11 | 19.12 | 19.02 | 19.11 | 14,416 | +0.06(+0.30%) |
Jun 13, 2014 | 18.98 | 19.12 | 18.98 | 19.05 | 4,599 | +0.05(+0.25%) |
Jun 12, 2014 | 19.13 | 19.13 | 18.99 | 19.01 | 9,411 | -0.23(-1.19%) |
Jun 11, 2014 | 19.21 | 19.26 | 19.17 | 19.24 | 11,588 | -0.06(-0.30%) |
Jun 10, 2014 | 19.38 | 19.38 | 19.21 | 19.29 | 5,736 | +0.03(+0.15%) |
Jun 06, 2014 | 19.10 | 19.29 | 19.10 | 19.26 | 28,457 | +0.14(+0.75%) |
Jun 05, 2014 | 18.90 | 19.14 | 18.90 | 19.12 | 9,063 | +0.15(+0.81%) |
Jun 04, 2014 | 18.89 | 18.99 | 18.86 | 18.97 | 11,096 | +0.07(+0.39%) |
Jun 03, 2014 | 18.80 | 18.91 | 18.80 | 18.89 | 9,445 | +0.01(+0.05%) |
Jun 02, 2014 | 18.85 | 18.90 | 18.70 | 18.88 | 11,666 | +0.05(+0.25%) |
May 30, 2014 | 18.85 | 18.90 | 18.77 | 18.84 | 5,396 | -0.03(-0.14%) |
May 29, 2014 | 18.82 | 18.87 | 18.79 | 18.86 | 5,319 | +0.07(+0.35%) |
May 28, 2014 | 18.80 | 18.82 | 18.74 | 18.80 | 8,243 | +0.02(+0.11%) |
May 27, 2014 | 18.78 | 18.81 | 18.75 | 18.78 | 6,133 | +0.21(+1.13%) |
May 23, 2014 | 18.33 | 18.57 | 18.57 | 18.57 | 36,370 | +0.19(+1.02%) |
May 22, 2014 | 18.26 | 18.39 | 18.26 | 18.38 | 4,126 | +0.09(+0.48%) |
May 21, 2014 | 18.30 | 18.31 | 18.20 | 18.29 | 7,855 | +0.12(+0.68%) |
May 20, 2014 | 18.33 | 18.33 | 18.06 | 18.17 | 4,936 | -0.16(-0.88%) |
May 19, 2014 | 18.09 | 18.33 | 18.09 | 18.33 | 6,724 | +0.25(+1.37%) |
May 16, 2014 | 18.04 | 18.08 | 18.03 | 18.08 | 2,183 | +0.00(+0.00%) |
May 15, 2014 | 18.14 | 18.14 | 17.90 | 18.08 | 9,498 | -0.20(-1.09%) |
May 14, 2014 | 18.28 | 18.30 | 18.27 | 18.28 | 2,060 | -0.12(-0.67%) |
May 13, 2014 | 18.50 | 18.54 | 18.40 | 18.41 | 5,396 | -0.02(-0.10%) |
May 12, 2014 | 18.13 | 18.47 | 18.13 | 18.43 | 12,207 | +0.34(+1.89%) |
May 09, 2014 | 17.98 | 18.09 | 17.92 | 18.09 | 1,227 | +0.03(+0.16%) |
May 08, 2014 | 18.31 | 18.33 | 18.00 | 18.06 | 9,459 | -0.03(-0.16%) |
May 07, 2014 | 18.12 | 18.12 | 17.97 | 18.08 | 3,736 | +0.00(+0.00%) |
May 06, 2014 | 18.25 | 18.25 | 18.08 | 18.08 | 7,155 | -0.18(-0.99%) |
May 05, 2014 | 18.10 | 18.29 | 18.10 | 18.27 | 7,940 | +0.00(+0.00%) |
May 02, 2014 | 18.31 | 18.37 | 18.22 | 18.27 | 14,551 | +0.05(+0.26%) |