Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.33 | 19.66 | 18.93 | 19.09 | 195,339 | -0.45(-2.30%) |
Jul 30, 2014 | 20.41 | 20.45 | 19.39 | 19.54 | 573,480 | -0.62(-3.08%) |
Jul 29, 2014 | 18.04 | 20.26 | 18.04 | 20.16 | 1,372,441 | +2.22(+12.37%) |
Jul 28, 2014 | 18.42 | 18.57 | 17.82 | 17.94 | 286,760 | -0.50(-2.71%) |
Jul 25, 2014 | 18.40 | 18.57 | 18.26 | 18.44 | 189,228 | -0.06(-0.32%) |
Jul 24, 2014 | 19.11 | 19.11 | 18.30 | 18.50 | 304,703 | -0.54(-2.84%) |
Jul 23, 2014 | 18.61 | 19.22 | 18.61 | 19.04 | 269,147 | +0.55(+2.97%) |
Jul 22, 2014 | 18.58 | 18.60 | 18.21 | 18.49 | 235,360 | +0.00(+0.00%) |
Jul 21, 2014 | 18.42 | 18.64 | 18.20 | 18.49 | 147,162 | -0.07(-0.38%) |
Jul 18, 2014 | 17.88 | 18.63 | 17.79 | 18.56 | 326,909 | +0.60(+3.34%) |
Jul 17, 2014 | 18.62 | 18.76 | 17.85 | 17.96 | 282,650 | -0.80(-4.26%) |
Jul 16, 2014 | 19.15 | 19.16 | 18.68 | 18.76 | 254,093 | -0.33(-1.73%) |
Jul 15, 2014 | 20.06 | 20.12 | 18.97 | 19.09 | 448,700 | -0.96(-4.79%) |
Jul 14, 2014 | 20.24 | 20.45 | 19.87 | 20.05 | 722,260 | +0.02(+0.10%) |
Jul 11, 2014 | 19.91 | 20.31 | 19.72 | 20.03 | 258,322 | +0.06(+0.30%) |
Jul 10, 2014 | 18.70 | 20.00 | 18.70 | 19.97 | 595,419 | +0.90(+4.72%) |
Jul 09, 2014 | 19.13 | 19.32 | 18.65 | 19.07 | 224,176 | +0.04(+0.21%) |
Jul 08, 2014 | 19.67 | 19.67 | 18.72 | 19.03 | 316,854 | -0.65(-3.30%) |
Jul 07, 2014 | 20.60 | 20.70 | 19.58 | 19.68 | 388,158 | -1.03(-4.97%) |
Jul 03, 2014 | 20.66 | 20.71 | 20.71 | 20.71 | 114,000 | +0.07(+0.34%) |
Jul 02, 2014 | 20.82 | 20.91 | 20.56 | 20.64 | 234,143 | -0.24(-1.15%) |
Jul 01, 2014 | 20.71 | 21.00 | 20.48 | 20.88 | 141,790 | +0.16(+0.77%) |
Jun 30, 2014 | 20.61 | 20.88 | 20.41 | 20.72 | 245,551 | +0.01(+0.05%) |
Jun 27, 2014 | 20.40 | 20.75 | 20.10 | 20.71 | 384,111 | +0.19(+0.93%) |
Jun 26, 2014 | 20.26 | 20.62 | 20.10 | 20.52 | 176,565 | +0.19(+0.93%) |
Jun 25, 2014 | 20.12 | 20.47 | 19.94 | 20.33 | 257,849 | +0.09(+0.47%) |
Jun 24, 2014 | 20.46 | 20.64 | 20.02 | 20.23 | 288,413 | -0.18(-0.86%) |
Jun 23, 2014 | 20.05 | 20.44 | 19.96 | 20.41 | 450,538 | +0.35(+1.74%) |
Jun 20, 2014 | 19.81 | 20.11 | 19.55 | 20.06 | 760,828 | +0.37(+1.88%) |
Jun 19, 2014 | 19.71 | 19.82 | 19.52 | 19.69 | 229,698 | +0.01(+0.05%) |
Jun 18, 2014 | 19.36 | 19.75 | 19.16 | 19.68 | 177,184 | +0.27(+1.39%) |
Jun 17, 2014 | 19.95 | 19.95 | 19.09 | 19.41 | 347,363 | -0.48(-2.41%) |
Jun 16, 2014 | 19.22 | 19.94 | 19.18 | 19.89 | 300,996 | +0.58(+3.00%) |
Jun 13, 2014 | 18.07 | 19.31 | 17.98 | 19.31 | 603,225 | +1.30(+7.22%) |
Jun 12, 2014 | 17.73 | 18.25 | 17.56 | 18.01 | 269,908 | +0.15(+0.84%) |
Jun 11, 2014 | 18.08 | 18.19 | 17.75 | 17.86 | 119,359 | -0.25(-1.38%) |
Jun 10, 2014 | 17.91 | 18.34 | 17.91 | 18.11 | 229,963 | -0.29(-1.58%) |
Jun 06, 2014 | 18.31 | 18.49 | 18.11 | 18.40 | 179,618 | +0.25(+1.38%) |
Jun 05, 2014 | 18.04 | 18.41 | 17.99 | 18.15 | 210,229 | +0.12(+0.67%) |
Jun 04, 2014 | 17.98 | 18.24 | 17.64 | 18.03 | 276,418 | -0.02(-0.11%) |
Jun 03, 2014 | 17.94 | 18.22 | 17.52 | 18.05 | 210,371 | +0.02(+0.11%) |
Jun 02, 2014 | 18.38 | 18.38 | 17.73 | 18.03 | 283,241 | -0.27(-1.48%) |
May 30, 2014 | 18.62 | 18.64 | 17.94 | 18.30 | 424,946 | -0.29(-1.56%) |
May 29, 2014 | 17.88 | 18.73 | 17.86 | 18.59 | 374,773 | +0.83(+4.67%) |
May 28, 2014 | 17.85 | 18.04 | 17.54 | 17.76 | 490,859 | -0.07(-0.39%) |
May 27, 2014 | 17.74 | 18.08 | 17.58 | 17.83 | 320,591 | +0.28(+1.60%) |
May 23, 2014 | 17.78 | 17.55 | 17.55 | 17.55 | 408,800 | -0.35(-1.96%) |
May 22, 2014 | 17.54 | 18.40 | 17.26 | 17.90 | 292,222 | +0.44(+2.52%) |
May 21, 2014 | 17.90 | 18.16 | 17.30 | 17.46 | 404,058 | -0.39(-2.18%) |
May 20, 2014 | 18.03 | 18.23 | 17.63 | 17.85 | 281,394 | -0.17(-0.94%) |
May 19, 2014 | 17.81 | 18.36 | 17.67 | 18.02 | 371,264 | +0.09(+0.50%) |
May 16, 2014 | 18.34 | 18.34 | 17.86 | 17.93 | 462,231 | -0.44(-2.40%) |
May 15, 2014 | 18.00 | 18.52 | 17.77 | 18.37 | 596,048 | +0.36(+2.00%) |
May 14, 2014 | 18.35 | 18.66 | 18.00 | 18.01 | 275,655 | -0.35(-1.91%) |
May 13, 2014 | 18.00 | 18.76 | 18.00 | 18.36 | 400,848 | +0.36(+2.00%) |
May 12, 2014 | 17.32 | 18.30 | 17.18 | 18.00 | 717,321 | +0.71(+4.11%) |
May 09, 2014 | 17.56 | 17.83 | 17.22 | 17.29 | 525,084 | -0.38(-2.15%) |
May 08, 2014 | 18.56 | 18.96 | 17.62 | 17.67 | 539,301 | -0.98(-5.25%) |
May 07, 2014 | 18.48 | 18.99 | 17.92 | 18.65 | 325,328 | +0.15(+0.81%) |
May 06, 2014 | 18.53 | 19.04 | 18.21 | 18.50 | 381,196 | -0.06(-0.32%) |
May 05, 2014 | 18.36 | 18.65 | 18.07 | 18.56 | 529,026 | -0.01(-0.05%) |
May 02, 2014 | 18.69 | 18.89 | 18.38 | 18.57 | 245,453 | -0.03(-0.16%) |