Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.79 | 18.98 | 18.79 | 18.81 | 94,177 | -0.10(-0.54%) |
Jul 30, 2014 | 18.96 | 18.98 | 18.69 | 18.91 | 110,342 | -0.04(-0.20%) |
Jul 29, 2014 | 19.23 | 19.25 | 18.95 | 18.95 | 62,323 | -0.26(-1.34%) |
Jul 28, 2014 | 19.20 | 19.31 | 19.14 | 19.21 | 50,408 | +0.00(+0.00%) |
Jul 25, 2014 | 19.34 | 19.50 | 19.16 | 19.21 | 66,591 | -0.26(-1.32%) |
Jul 24, 2014 | 19.70 | 19.70 | 19.40 | 19.47 | 47,491 | -0.23(-1.17%) |
Jul 23, 2014 | 19.69 | 19.76 | 19.61 | 19.70 | 22,820 | -0.01(-0.03%) |
Jul 22, 2014 | 19.66 | 19.76 | 19.63 | 19.70 | 33,323 | +0.08(+0.43%) |
Jul 21, 2014 | 19.59 | 19.66 | 19.41 | 19.62 | 37,575 | -0.10(-0.49%) |
Jul 18, 2014 | 19.34 | 19.75 | 19.34 | 19.72 | 70,965 | +0.30(+1.56%) |
Jul 17, 2014 | 19.54 | 19.63 | 19.34 | 19.41 | 60,253 | -0.24(-1.24%) |
Jul 16, 2014 | 19.89 | 19.89 | 19.59 | 19.66 | 33,424 | -0.06(-0.33%) |
Jul 15, 2014 | 19.83 | 19.83 | 19.56 | 19.72 | 39,256 | -0.08(-0.39%) |
Jul 14, 2014 | 19.65 | 19.82 | 19.51 | 19.80 | 75,676 | +0.31(+1.62%) |
Jul 11, 2014 | 19.45 | 19.56 | 19.27 | 19.49 | 44,584 | +0.07(+0.36%) |
Jul 10, 2014 | 19.09 | 19.46 | 19.09 | 19.41 | 58,385 | +0.03(+0.17%) |
Jul 09, 2014 | 19.43 | 19.45 | 19.28 | 19.38 | 70,973 | -0.05(-0.26%) |
Jul 08, 2014 | 19.45 | 19.51 | 19.40 | 19.43 | 130,714 | -0.08(-0.40%) |
Jul 07, 2014 | 19.62 | 19.70 | 19.48 | 19.51 | 74,086 | -0.10(-0.49%) |
Jul 03, 2014 | 19.59 | 19.61 | 19.61 | 19.61 | 36,423 | +0.04(+0.23%) |
Jul 02, 2014 | 19.69 | 19.70 | 19.47 | 19.56 | 38,877 | -0.08(-0.43%) |
Jul 01, 2014 | 19.47 | 19.72 | 19.17 | 19.65 | 65,499 | +0.22(+1.16%) |
Jun 30, 2014 | 19.36 | 19.43 | 19.08 | 19.42 | 90,307 | -0.01(-0.03%) |
Jun 27, 2014 | 19.17 | 19.45 | 19.17 | 19.43 | 151,847 | +0.14(+0.73%) |
Jun 26, 2014 | 19.39 | 19.39 | 19.20 | 19.29 | 33,807 | -0.02(-0.10%) |
Jun 25, 2014 | 19.25 | 19.31 | 19.06 | 19.31 | 57,013 | -0.04(-0.20%) |
Jun 24, 2014 | 19.15 | 19.39 | 19.15 | 19.34 | 73,181 | +0.13(+0.66%) |
Jun 23, 2014 | 19.37 | 19.43 | 19.14 | 19.22 | 61,164 | -0.17(-0.88%) |
Jun 20, 2014 | 19.23 | 19.42 | 19.08 | 19.39 | 176,981 | +0.21(+1.09%) |
Jun 19, 2014 | 19.15 | 19.25 | 19.11 | 19.18 | 59,285 | +0.10(+0.53%) |
Jun 18, 2014 | 18.93 | 19.09 | 18.82 | 19.08 | 41,443 | +0.20(+1.07%) |
Jun 17, 2014 | 18.85 | 18.98 | 18.82 | 18.87 | 55,750 | -0.04(-0.23%) |
Jun 16, 2014 | 18.96 | 19.04 | 18.82 | 18.92 | 59,030 | -0.09(-0.47%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.74 | 19.01 | 53,521 | -0.04(-0.23%) |
Jun 12, 2014 | 19.10 | 19.10 | 18.94 | 19.05 | 44,657 | -0.08(-0.40%) |
Jun 11, 2014 | 19.28 | 19.28 | 19.01 | 19.13 | 46,583 | -0.18(-0.95%) |
Jun 10, 2014 | 19.44 | 19.48 | 19.27 | 19.31 | 47,659 | -0.33(-1.68%) |
Jun 06, 2014 | 19.86 | 19.86 | 19.61 | 19.64 | 68,446 | -0.13(-0.67%) |
Jun 05, 2014 | 19.21 | 19.79 | 19.08 | 19.77 | 90,354 | +0.65(+3.41%) |
Jun 04, 2014 | 19.18 | 19.20 | 19.05 | 19.12 | 46,672 | -0.08(-0.43%) |
Jun 03, 2014 | 19.30 | 19.52 | 19.19 | 19.20 | 46,448 | -0.19(-0.98%) |
Jun 02, 2014 | 19.59 | 19.59 | 19.30 | 19.39 | 46,118 | -0.14(-0.71%) |
May 30, 2014 | 19.47 | 19.57 | 19.36 | 19.53 | 71,176 | +0.09(+0.46%) |
May 29, 2014 | 19.39 | 19.48 | 19.18 | 19.44 | 45,342 | +0.16(+0.82%) |
May 28, 2014 | 19.63 | 19.63 | 19.25 | 19.29 | 93,202 | -0.41(-2.06%) |
May 27, 2014 | 19.43 | 19.80 | 19.27 | 19.69 | 128,876 | +0.38(+1.97%) |
May 23, 2014 | 18.87 | 19.31 | 19.31 | 19.31 | 108,940 | +0.35(+1.83%) |
May 22, 2014 | 18.72 | 18.99 | 18.68 | 18.96 | 27,917 | +0.09(+0.48%) |
May 21, 2014 | 18.93 | 19.08 | 18.73 | 18.87 | 103,782 | +0.26(+1.40%) |
May 20, 2014 | 18.84 | 18.90 | 18.52 | 18.61 | 104,709 | -0.29(-1.54%) |
May 19, 2014 | 18.74 | 18.92 | 18.68 | 18.91 | 43,228 | +0.10(+0.54%) |
May 16, 2014 | 18.65 | 18.81 | 18.58 | 18.80 | 81,061 | +0.11(+0.61%) |
May 15, 2014 | 18.88 | 18.88 | 18.58 | 18.69 | 83,229 | -0.29(-1.54%) |
May 14, 2014 | 19.10 | 19.13 | 18.91 | 18.98 | 59,102 | -0.15(-0.76%) |
May 13, 2014 | 19.51 | 19.59 | 19.11 | 19.13 | 49,081 | -0.41(-2.11%) |
May 12, 2014 | 19.34 | 19.63 | 19.29 | 19.54 | 78,737 | +0.24(+1.25%) |
May 09, 2014 | 18.69 | 19.31 | 18.69 | 19.30 | 84,910 | +0.60(+3.22%) |
May 08, 2014 | 18.75 | 18.89 | 18.51 | 18.70 | 78,626 | +0.00(+0.00%) |
May 07, 2014 | 18.55 | 18.81 | 18.48 | 18.70 | 97,373 | +0.19(+1.03%) |
May 06, 2014 | 18.66 | 18.78 | 18.41 | 18.51 | 117,220 | -0.23(-1.22%) |
May 05, 2014 | 18.69 | 18.79 | 18.63 | 18.74 | 51,857 | -0.04(-0.24%) |
May 02, 2014 | 18.81 | 18.92 | 18.68 | 18.78 | 66,276 | +0.06(+0.34%) |