Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.62 | 19.62 | 19.44 | 19.46 | 13,489 | -0.40(-2.03%) |
Jul 30, 2014 | 19.90 | 19.91 | 19.83 | 19.87 | 14,665 | -0.04(-0.19%) |
Jul 29, 2014 | 19.86 | 19.93 | 19.82 | 19.90 | 22,101 | -0.45(-2.20%) |
Jul 28, 2014 | 20.20 | 20.40 | 20.15 | 20.35 | 32,276 | +0.39(+1.96%) |
Jul 25, 2014 | 19.88 | 19.96 | 19.87 | 19.96 | 9,185 | -0.14(-0.69%) |
Jul 24, 2014 | 19.89 | 20.10 | 19.88 | 20.10 | 39,259 | +0.99(+5.16%) |
Jul 23, 2014 | 19.10 | 19.15 | 19.06 | 19.11 | 9,742 | -0.06(-0.33%) |
Jul 22, 2014 | 19.20 | 19.22 | 19.11 | 19.18 | 30,085 | +0.34(+1.81%) |
Jul 21, 2014 | 18.76 | 18.86 | 18.71 | 18.84 | 7,684 | -0.08(-0.40%) |
Jul 18, 2014 | 18.91 | 18.94 | 18.86 | 18.91 | 15,563 | +0.03(+0.17%) |
Jul 17, 2014 | 18.87 | 18.93 | 18.83 | 18.88 | 14,290 | -0.07(-0.37%) |
Jul 16, 2014 | 18.99 | 18.99 | 18.80 | 18.95 | 26,091 | +0.29(+1.56%) |
Jul 15, 2014 | 18.72 | 18.76 | 18.58 | 18.66 | 23,300 | -0.11(-0.57%) |
Jul 14, 2014 | 18.75 | 18.85 | 18.73 | 18.77 | 30,941 | +0.89(+4.98%) |
Jul 11, 2014 | 17.84 | 17.93 | 17.83 | 17.88 | 13,478 | -0.36(-1.97%) |
Jul 10, 2014 | 18.23 | 18.31 | 18.17 | 18.24 | 35,116 | +0.20(+1.12%) |
Jul 09, 2014 | 18.07 | 18.07 | 17.96 | 18.03 | 13,241 | -0.09(-0.49%) |
Jul 08, 2014 | 18.29 | 18.30 | 18.12 | 18.12 | 19,934 | +0.20(+1.13%) |
Jul 07, 2014 | 17.88 | 17.96 | 17.84 | 17.92 | 13,831 | -0.27(-1.49%) |
Jul 03, 2014 | 18.17 | 18.19 | 18.19 | 18.19 | 14,248 | +0.28(+1.55%) |
Jul 02, 2014 | 17.86 | 17.95 | 17.84 | 17.91 | 18,058 | +0.37(+2.09%) |
Jul 01, 2014 | 17.48 | 17.57 | 17.48 | 17.55 | 6,858 | +0.06(+0.32%) |
Jun 30, 2014 | 17.47 | 17.50 | 17.42 | 17.49 | 12,508 | +0.18(+1.02%) |
Jun 27, 2014 | 17.37 | 17.37 | 17.29 | 17.31 | 5,626 | -0.08(-0.47%) |
Jun 26, 2014 | 17.35 | 17.46 | 17.33 | 17.40 | 24,237 | +0.29(+1.67%) |
Jun 25, 2014 | 17.02 | 17.11 | 16.89 | 17.11 | 28,106 | +0.36(+2.12%) |
Jun 24, 2014 | 16.75 | 16.81 | 16.74 | 16.75 | 10,163 | +0.07(+0.44%) |
Jun 23, 2014 | 16.69 | 16.69 | 16.63 | 16.68 | 7,205 | -0.01(-0.07%) |
Jun 20, 2014 | 16.55 | 16.69 | 16.55 | 16.69 | 21,398 | +0.25(+1.53%) |
Jun 19, 2014 | 16.50 | 16.50 | 16.40 | 16.44 | 14,261 | -0.58(-3.42%) |
Jun 18, 2014 | 16.88 | 17.06 | 16.88 | 17.02 | 12,563 | +0.30(+1.80%) |
Jun 17, 2014 | 16.71 | 16.74 | 16.66 | 16.72 | 15,573 | -0.70(-4.01%) |
Jun 16, 2014 | 17.42 | 17.51 | 17.30 | 17.42 | 44,737 | +0.83(+4.99%) |
Jun 13, 2014 | 16.59 | 16.63 | 16.55 | 16.59 | 15,254 | +0.17(+1.05%) |
Jun 12, 2014 | 16.57 | 16.57 | 16.40 | 16.42 | 24,289 | +0.13(+0.79%) |
Jun 11, 2014 | 16.28 | 16.30 | 16.25 | 16.29 | 10,652 | +0.17(+1.06%) |
Jun 10, 2014 | 16.13 | 16.13 | 16.08 | 16.12 | 14,655 | +0.48(+3.10%) |
Jun 06, 2014 | 15.70 | 15.70 | 15.64 | 15.64 | 11,137 | -0.03(-0.20%) |
Jun 05, 2014 | 15.63 | 15.71 | 15.63 | 15.67 | 12,602 | +0.12(+0.79%) |
Jun 04, 2014 | 15.64 | 15.65 | 15.55 | 15.55 | 32,341 | -0.09(-0.59%) |
Jun 03, 2014 | 15.64 | 15.72 | 15.61 | 15.64 | 33,698 | +0.50(+3.32%) |
Jun 02, 2014 | 15.10 | 15.15 | 15.08 | 15.14 | 11,761 | +0.04(+0.28%) |
May 30, 2014 | 15.10 | 15.12 | 15.05 | 15.09 | 6,341 | +0.12(+0.82%) |
May 29, 2014 | 15.13 | 15.13 | 14.97 | 14.97 | 28,237 | -0.72(-4.61%) |
May 28, 2014 | 15.74 | 15.77 | 15.65 | 15.69 | 23,576 | +0.77(+5.14%) |
May 27, 2014 | 14.93 | 14.99 | 14.86 | 14.93 | 10,002 | -0.01(-0.08%) |
May 23, 2014 | 14.90 | 14.94 | 14.94 | 14.94 | 17,773 | +0.10(+0.70%) |
May 22, 2014 | 14.82 | 14.89 | 14.81 | 14.83 | 13,139 | +0.20(+1.38%) |
May 21, 2014 | 14.64 | 14.66 | 14.61 | 14.63 | 14,752 | +0.05(+0.34%) |
May 20, 2014 | 14.66 | 14.66 | 14.58 | 14.58 | 10,554 | -0.06(-0.42%) |
May 19, 2014 | 14.63 | 14.65 | 14.60 | 14.64 | 15,559 | -0.10(-0.67%) |
May 16, 2014 | 14.72 | 14.78 | 14.64 | 14.74 | 16,584 | +0.09(+0.63%) |
May 15, 2014 | 14.76 | 14.76 | 14.64 | 14.65 | 17,274 | -0.03(-0.21%) |
May 14, 2014 | 14.74 | 14.76 | 14.68 | 14.68 | 17,496 | +0.10(+0.67%) |
May 13, 2014 | 14.57 | 14.63 | 14.51 | 14.58 | 43,405 | +0.18(+1.28%) |
May 12, 2014 | 14.41 | 14.45 | 14.37 | 14.40 | 75,058 | +0.40(+2.89%) |
May 09, 2014 | 14.07 | 14.07 | 13.94 | 13.99 | 51,201 | -0.34(-2.40%) |
May 08, 2014 | 14.44 | 14.51 | 14.28 | 14.34 | 48,533 | +0.10(+0.69%) |
May 07, 2014 | 14.36 | 14.39 | 14.11 | 14.24 | 129,364 | -0.15(-1.07%) |
May 06, 2014 | 14.65 | 14.73 | 14.39 | 14.39 | 147,462 | -0.28(-1.88%) |
May 05, 2014 | 14.69 | 14.75 | 14.61 | 14.67 | 38,221 | -0.36(-2.37%) |
May 02, 2014 | 15.03 | 15.14 | 14.96 | 15.03 | 68,417 | +0.06(+0.41%) |