Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.03 | 18.16 | 17.57 | 17.99 | 353,294 | -0.22(-1.21%) |
Jul 30, 2014 | 17.59 | 18.31 | 17.54 | 18.21 | 528,583 | +0.80(+4.60%) |
Jul 29, 2014 | 16.99 | 17.46 | 16.86 | 17.41 | 283,026 | +0.57(+3.38%) |
Jul 28, 2014 | 16.91 | 16.99 | 16.57 | 16.84 | 266,854 | -0.07(-0.41%) |
Jul 25, 2014 | 16.92 | 17.08 | 16.72 | 16.91 | 160,256 | -0.23(-1.34%) |
Jul 24, 2014 | 17.40 | 17.57 | 16.95 | 17.14 | 287,055 | -0.26(-1.49%) |
Jul 23, 2014 | 17.55 | 17.73 | 17.23 | 17.40 | 142,283 | -0.16(-0.91%) |
Jul 22, 2014 | 17.41 | 17.68 | 17.31 | 17.56 | 113,301 | +0.21(+1.21%) |
Jul 21, 2014 | 17.55 | 17.57 | 17.19 | 17.35 | 139,508 | -0.28(-1.59%) |
Jul 18, 2014 | 17.54 | 17.64 | 17.47 | 17.63 | 150,901 | +0.08(+0.46%) |
Jul 17, 2014 | 17.65 | 17.82 | 17.53 | 17.55 | 302,898 | -0.19(-1.07%) |
Jul 16, 2014 | 17.85 | 17.99 | 17.62 | 17.74 | 160,071 | +0.02(+0.11%) |
Jul 15, 2014 | 17.93 | 17.95 | 17.55 | 17.72 | 125,500 | -0.21(-1.17%) |
Jul 14, 2014 | 17.98 | 18.02 | 17.77 | 17.93 | 115,428 | +0.08(+0.45%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.70 | 17.85 | 126,294 | -0.08(-0.45%) |
Jul 10, 2014 | 17.59 | 18.04 | 17.43 | 17.93 | 219,876 | -0.26(-1.43%) |
Jul 09, 2014 | 18.44 | 18.63 | 18.07 | 18.19 | 226,303 | -0.19(-1.03%) |
Jul 08, 2014 | 18.97 | 18.98 | 18.34 | 18.38 | 271,987 | -0.63(-3.31%) |
Jul 07, 2014 | 19.28 | 19.35 | 18.89 | 19.01 | 137,135 | -0.32(-1.66%) |
Jul 03, 2014 | 19.18 | 19.33 | 19.33 | 19.33 | 114,200 | +0.21(+1.10%) |
Jul 02, 2014 | 19.47 | 19.60 | 19.03 | 19.12 | 232,669 | -0.39(-2.00%) |
Jul 01, 2014 | 19.01 | 19.65 | 18.95 | 19.51 | 246,054 | +0.53(+2.79%) |
Jun 30, 2014 | 18.82 | 18.98 | 18.66 | 18.98 | 340,819 | +0.06(+0.32%) |
Jun 27, 2014 | 19.27 | 19.44 | 18.77 | 18.92 | 515,673 | -0.42(-2.17%) |
Jun 26, 2014 | 19.54 | 19.60 | 19.13 | 19.34 | 246,396 | -0.31(-1.58%) |
Jun 25, 2014 | 19.03 | 19.66 | 18.71 | 19.65 | 1,577,502 | +0.59(+3.10%) |
Jun 24, 2014 | 19.12 | 19.46 | 18.98 | 19.06 | 177,030 | -0.15(-0.78%) |
Jun 23, 2014 | 19.34 | 19.34 | 18.90 | 19.21 | 180,157 | -0.14(-0.72%) |
Jun 20, 2014 | 19.14 | 19.38 | 18.97 | 19.35 | 350,827 | +0.25(+1.31%) |
Jun 19, 2014 | 19.50 | 19.50 | 19.00 | 19.10 | 211,573 | -0.31(-1.60%) |
Jun 18, 2014 | 19.52 | 19.52 | 19.08 | 19.41 | 134,278 | -0.18(-0.92%) |
Jun 17, 2014 | 19.28 | 19.82 | 19.04 | 19.59 | 249,460 | +0.25(+1.29%) |
Jun 16, 2014 | 19.00 | 19.35 | 18.91 | 19.34 | 185,710 | +0.23(+1.20%) |
Jun 13, 2014 | 19.16 | 19.16 | 18.80 | 19.11 | 193,359 | +0.04(+0.21%) |
Jun 12, 2014 | 18.99 | 19.16 | 18.83 | 19.07 | 170,823 | +0.01(+0.05%) |
Jun 11, 2014 | 19.06 | 19.13 | 18.77 | 19.06 | 190,967 | -0.06(-0.31%) |
Jun 10, 2014 | 18.86 | 19.26 | 18.83 | 19.12 | 194,654 | +0.34(+1.81%) |
Jun 06, 2014 | 18.32 | 18.83 | 18.32 | 18.78 | 196,351 | +0.58(+3.19%) |
Jun 05, 2014 | 17.81 | 18.20 | 17.56 | 18.20 | 214,660 | +0.48(+2.71%) |
Jun 04, 2014 | 17.66 | 17.86 | 17.43 | 17.72 | 263,526 | +0.03(+0.17%) |
Jun 03, 2014 | 18.19 | 18.20 | 17.44 | 17.69 | 519,949 | -0.62(-3.39%) |
Jun 02, 2014 | 18.42 | 18.51 | 18.16 | 18.31 | 250,331 | -0.06(-0.33%) |
May 30, 2014 | 18.23 | 18.41 | 18.08 | 18.37 | 378,935 | +0.17(+0.93%) |
May 29, 2014 | 18.49 | 18.49 | 18.03 | 18.20 | 333,277 | -0.23(-1.25%) |
May 28, 2014 | 18.66 | 18.75 | 18.39 | 18.43 | 413,884 | -0.24(-1.29%) |
May 27, 2014 | 18.67 | 18.70 | 18.30 | 18.67 | 490,452 | +0.00(+0.00%) |
May 23, 2014 | 18.03 | 18.67 | 18.67 | 18.67 | 1,562,200 | +0.65(+3.61%) |
May 22, 2014 | 17.89 | 18.10 | 17.73 | 18.02 | 151,050 | +0.13(+0.73%) |
May 21, 2014 | 17.82 | 18.15 | 17.62 | 17.89 | 372,485 | +0.15(+0.85%) |
May 20, 2014 | 17.83 | 17.89 | 17.37 | 17.74 | 547,671 | -0.20(-1.11%) |
May 19, 2014 | 17.25 | 17.96 | 17.25 | 17.94 | 661,161 | +0.61(+3.52%) |
May 16, 2014 | 17.02 | 17.34 | 16.75 | 17.33 | 368,942 | +0.27(+1.58%) |
May 15, 2014 | 17.35 | 17.35 | 16.84 | 17.06 | 423,260 | -0.42(-2.40%) |
May 14, 2014 | 18.07 | 18.07 | 17.16 | 17.48 | 374,051 | -0.56(-3.10%) |
May 13, 2014 | 18.41 | 18.80 | 18.01 | 18.04 | 440,744 | +0.23(+1.29%) |
May 12, 2014 | 17.12 | 17.85 | 17.09 | 17.81 | 421,584 | +0.76(+4.46%) |
May 09, 2014 | 16.90 | 17.11 | 16.73 | 17.05 | 569,623 | +0.15(+0.89%) |
May 08, 2014 | 16.95 | 17.51 | 16.84 | 16.90 | 348,938 | -0.09(-0.53%) |
May 07, 2014 | 16.99 | 17.11 | 16.80 | 16.99 | 472,363 | +0.00(+0.00%) |
May 06, 2014 | 17.22 | 17.31 | 16.95 | 16.99 | 424,719 | -0.36(-2.07%) |
May 05, 2014 | 18.08 | 18.10 | 17.24 | 17.35 | 970,541 | -0.78(-4.30%) |
May 02, 2014 | 17.57 | 18.23 | 17.57 | 18.13 | 535,325 | +0.50(+2.84%) |