Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 17.86 | 17.87 | 17.35 | 17.38 | 29,609 | -0.47(-2.64%) |
Jul 30, 2014 | 17.83 | 17.86 | 17.78 | 17.86 | 15,715 | +0.05(+0.31%) |
Jul 29, 2014 | 17.95 | 17.95 | 17.85 | 17.80 | 20,092 | -0.03(-0.20%) |
Jul 28, 2014 | 17.89 | 17.92 | 17.78 | 17.84 | 24,587 | -0.23(-1.25%) |
Jul 25, 2014 | 18.06 | 18.14 | 18.03 | 18.06 | 12,294 | -0.18(-0.97%) |
Jul 24, 2014 | 18.41 | 18.41 | 18.23 | 18.24 | 5,000 | -0.08(-0.43%) |
Jul 23, 2014 | 18.38 | 18.47 | 18.31 | 18.32 | 10,989 | -0.07(-0.37%) |
Jul 22, 2014 | 18.30 | 18.44 | 18.30 | 18.38 | 24,074 | +0.18(+0.97%) |
Jul 21, 2014 | 18.14 | 18.23 | 18.10 | 18.21 | 11,477 | -0.12(-0.64%) |
Jul 18, 2014 | 18.12 | 18.34 | 18.12 | 18.33 | 17,666 | +0.21(+1.14%) |
Jul 17, 2014 | 18.41 | 18.41 | 18.04 | 18.12 | 44,127 | -0.24(-1.28%) |
Jul 16, 2014 | 18.65 | 18.65 | 18.36 | 18.36 | 82,868 | -0.06(-0.32%) |
Jul 15, 2014 | 18.73 | 18.73 | 18.36 | 18.41 | 10,377 | -0.14(-0.74%) |
Jul 14, 2014 | 18.61 | 18.62 | 18.55 | 18.55 | 7,019 | +0.15(+0.80%) |
Jul 11, 2014 | 18.42 | 18.44 | 18.40 | 18.40 | 3,118 | -0.08(-0.42%) |
Jul 10, 2014 | 18.47 | 18.55 | 18.44 | 18.48 | 8,184 | -0.26(-1.41%) |
Jul 09, 2014 | 18.89 | 18.93 | 18.75 | 18.75 | 30,417 | -0.12(-0.62%) |
Jul 08, 2014 | 18.83 | 18.90 | 18.75 | 18.87 | 34,408 | -0.12(-0.62%) |
Jul 07, 2014 | 19.48 | 19.48 | 18.98 | 18.98 | 13,130 | -0.40(-2.07%) |
Jul 03, 2014 | 19.22 | 19.38 | 19.38 | 19.38 | 11,218 | +0.19(+0.97%) |
Jul 02, 2014 | 19.35 | 19.35 | 19.18 | 19.20 | 16,838 | -0.02(-0.10%) |
Jul 01, 2014 | 19.22 | 19.32 | 19.22 | 19.22 | 11,598 | +0.19(+0.98%) |
Jun 30, 2014 | 18.90 | 19.04 | 18.90 | 19.03 | 21,265 | +0.09(+0.47%) |
Jun 27, 2014 | 18.90 | 18.95 | 18.90 | 18.94 | 6,863 | +0.15(+0.78%) |
Jun 26, 2014 | 19.03 | 19.03 | 18.77 | 18.80 | 12,549 | -0.03(-0.16%) |
Jun 25, 2014 | 18.67 | 18.84 | 18.65 | 18.83 | 8,878 | +0.08(+0.43%) |
Jun 24, 2014 | 18.98 | 19.04 | 18.75 | 18.75 | 13,007 | -0.15(-0.79%) |
Jun 23, 2014 | 19.14 | 19.14 | 18.84 | 18.89 | 22,139 | -0.09(-0.47%) |
Jun 20, 2014 | 19.02 | 19.02 | 18.94 | 18.98 | 20,716 | +0.04(+0.21%) |
Jun 19, 2014 | 18.81 | 18.94 | 18.81 | 18.94 | 12,741 | +0.08(+0.44%) |
Jun 18, 2014 | 18.82 | 18.86 | 18.67 | 18.86 | 9,514 | +0.12(+0.63%) |
Jun 17, 2014 | 18.65 | 18.84 | 18.53 | 18.74 | 16,678 | +0.11(+0.61%) |
Jun 16, 2014 | 18.51 | 18.64 | 18.50 | 18.63 | 10,587 | -0.02(-0.11%) |
Jun 13, 2014 | 18.75 | 18.79 | 18.62 | 18.65 | 18,365 | -0.05(-0.26%) |
Jun 12, 2014 | 18.81 | 18.87 | 18.66 | 18.70 | 23,127 | -0.25(-1.35%) |
Jun 11, 2014 | 19.22 | 19.22 | 18.91 | 18.95 | 7,849 | -0.23(-1.18%) |
Jun 10, 2014 | 19.31 | 19.31 | 19.11 | 19.18 | 30,398 | +0.16(+0.82%) |
Jun 06, 2014 | 18.95 | 19.02 | 18.88 | 19.02 | 47,229 | +0.31(+1.68%) |
Jun 05, 2014 | 18.37 | 18.71 | 18.36 | 18.71 | 18,374 | +0.48(+2.64%) |
Jun 04, 2014 | 18.26 | 18.33 | 18.20 | 18.23 | 23,071 | -0.08(-0.43%) |
Jun 03, 2014 | 18.44 | 18.84 | 18.24 | 18.31 | 5,313 | -0.08(-0.43%) |
Jun 02, 2014 | 18.28 | 18.45 | 18.26 | 18.38 | 6,727 | -0.17(-0.90%) |
May 30, 2014 | 18.66 | 18.69 | 18.51 | 18.55 | 90,907 | -0.06(-0.32%) |
May 29, 2014 | 18.68 | 18.71 | 18.55 | 18.61 | 16,406 | -0.09(-0.47%) |
May 28, 2014 | 18.89 | 18.89 | 18.63 | 18.70 | 42,056 | -0.07(-0.37%) |
May 27, 2014 | 18.64 | 18.88 | 18.64 | 18.77 | 24,057 | +0.33(+1.78%) |
May 23, 2014 | 18.19 | 18.44 | 18.44 | 18.44 | 10,402 | +0.20(+1.10%) |
May 22, 2014 | 18.25 | 18.26 | 18.08 | 18.24 | 29,647 | +0.11(+0.60%) |
May 21, 2014 | 18.11 | 18.15 | 17.98 | 18.13 | 10,737 | +0.06(+0.32%) |
May 20, 2014 | 18.35 | 18.48 | 17.98 | 18.07 | 23,140 | -0.31(-1.71%) |
May 19, 2014 | 18.14 | 18.38 | 18.14 | 18.38 | 24,368 | +0.23(+1.24%) |
May 16, 2014 | 18.27 | 18.27 | 17.87 | 18.16 | 30,981 | +0.12(+0.65%) |
May 15, 2014 | 18.69 | 18.69 | 17.82 | 18.04 | 25,920 | -0.18(-0.97%) |
May 14, 2014 | 18.44 | 18.44 | 18.18 | 18.22 | 30,948 | -0.40(-2.16%) |
May 13, 2014 | 18.79 | 18.82 | 18.59 | 18.62 | 46,638 | -0.16(-0.84%) |
May 12, 2014 | 18.40 | 18.80 | 18.40 | 18.78 | 48,971 | +0.50(+2.74%) |
May 09, 2014 | 18.19 | 18.28 | 17.95 | 18.28 | 44,734 | +0.21(+1.14%) |
May 08, 2014 | 18.34 | 18.40 | 17.99 | 18.07 | 21,046 | -0.28(-1.55%) |
May 07, 2014 | 18.48 | 18.48 | 18.20 | 18.35 | 22,242 | -0.00(-0.00%) |
May 06, 2014 | 18.53 | 18.56 | 18.31 | 18.36 | 22,656 | -0.25(-1.32%) |
May 05, 2014 | 18.50 | 18.60 | 18.50 | 18.60 | 11,420 | -0.14(-0.73%) |
May 02, 2014 | 18.85 | 18.88 | 18.74 | 18.74 | 22,097 | +0.11(+0.59%) |