Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.52 | 18.60 | 18.09 | 18.09 | 1,717,309 | -0.60(-3.20%) |
Jul 30, 2014 | 18.70 | 18.77 | 18.58 | 18.69 | 1,652,304 | +0.13(+0.68%) |
Jul 29, 2014 | 18.77 | 18.89 | 18.57 | 18.57 | 1,230,198 | -0.14(-0.77%) |
Jul 28, 2014 | 18.79 | 18.82 | 18.58 | 18.71 | 1,480,991 | -0.12(-0.63%) |
Jul 25, 2014 | 18.82 | 18.99 | 18.69 | 18.83 | 1,240,093 | -0.02(-0.10%) |
Jul 24, 2014 | 19.03 | 19.12 | 18.81 | 18.85 | 2,155,710 | -0.19(-1.00%) |
Jul 23, 2014 | 19.15 | 19.16 | 18.95 | 19.04 | 2,179,465 | -0.11(-0.57%) |
Jul 22, 2014 | 19.16 | 19.31 | 19.14 | 19.15 | 2,067,687 | +0.15(+0.81%) |
Jul 21, 2014 | 18.78 | 19.13 | 18.76 | 18.99 | 2,279,482 | +0.14(+0.72%) |
Jul 18, 2014 | 18.58 | 18.90 | 18.50 | 18.86 | 1,763,550 | +0.33(+1.76%) |
Jul 17, 2014 | 18.59 | 18.74 | 18.48 | 18.53 | 2,141,759 | -0.13(-0.68%) |
Jul 16, 2014 | 18.85 | 18.88 | 18.63 | 18.66 | 1,492,324 | -0.09(-0.48%) |
Jul 15, 2014 | 18.73 | 18.90 | 18.68 | 18.75 | 2,005,236 | +0.05(+0.29%) |
Jul 14, 2014 | 18.91 | 19.04 | 18.67 | 18.69 | 1,799,813 | -0.09(-0.48%) |
Jul 11, 2014 | 18.73 | 18.82 | 18.56 | 18.78 | 2,450,348 | +0.09(+0.49%) |
Jul 10, 2014 | 18.58 | 18.88 | 18.55 | 18.69 | 2,608,476 | -0.13(-0.67%) |
Jul 09, 2014 | 18.90 | 19.04 | 18.80 | 18.82 | 2,018,375 | +0.01(+0.05%) |
Jul 08, 2014 | 19.09 | 19.16 | 18.77 | 18.81 | 2,784,550 | -0.31(-1.61%) |
Jul 07, 2014 | 19.05 | 19.18 | 18.94 | 19.12 | 2,149,757 | +0.04(+0.19%) |
Jul 03, 2014 | 19.07 | 19.08 | 19.08 | 19.08 | 1,746,930 | +0.05(+0.29%) |
Jul 02, 2014 | 18.93 | 19.12 | 18.89 | 19.03 | 1,870,225 | +0.04(+0.19%) |
Jul 01, 2014 | 19.03 | 19.13 | 18.96 | 18.99 | 3,258,088 | +0.05(+0.24%) |
Jun 30, 2014 | 18.94 | 19.05 | 18.89 | 18.95 | 2,528,034 | -0.01(-0.05%) |
Jun 27, 2014 | 18.84 | 19.04 | 18.83 | 18.96 | 3,136,057 | +0.05(+0.29%) |
Jun 26, 2014 | 18.93 | 18.98 | 18.71 | 18.90 | 1,510,571 | -0.01(-0.05%) |
Jun 25, 2014 | 18.73 | 18.97 | 18.64 | 18.91 | 1,888,780 | +0.10(+0.53%) |
Jun 24, 2014 | 18.86 | 19.30 | 18.75 | 18.81 | 3,376,992 | +0.02(+0.10%) |
Jun 23, 2014 | 18.60 | 18.86 | 18.55 | 18.79 | 1,991,151 | +0.23(+1.22%) |
Jun 20, 2014 | 18.71 | 18.74 | 18.43 | 18.57 | 5,458,701 | -0.14(-0.73%) |
Jun 19, 2014 | 18.39 | 18.76 | 18.28 | 18.70 | 5,030,666 | +0.48(+2.64%) |
Jun 18, 2014 | 18.10 | 18.29 | 17.97 | 18.22 | 3,607,434 | +0.12(+0.65%) |
Jun 17, 2014 | 17.91 | 18.21 | 17.85 | 18.10 | 2,130,963 | +0.19(+1.06%) |
Jun 16, 2014 | 17.92 | 18.04 | 17.82 | 17.91 | 1,846,635 | -0.03(-0.15%) |
Jun 13, 2014 | 17.93 | 18.04 | 17.88 | 17.94 | 1,445,615 | +0.09(+0.51%) |
Jun 12, 2014 | 17.90 | 18.06 | 17.78 | 17.85 | 1,500,090 | -0.07(-0.40%) |
Jun 11, 2014 | 17.90 | 18.04 | 17.87 | 17.92 | 1,215,574 | -0.08(-0.45%) |
Jun 10, 2014 | 17.82 | 18.01 | 17.80 | 18.00 | 1,301,476 | +0.34(+1.95%) |
Jun 06, 2014 | 17.49 | 17.68 | 17.47 | 17.66 | 1,288,515 | +0.21(+1.19%) |
Jun 05, 2014 | 17.00 | 17.47 | 16.89 | 17.45 | 1,753,010 | +0.44(+2.61%) |
Jun 04, 2014 | 16.89 | 17.05 | 16.81 | 17.01 | 1,026,557 | +0.06(+0.37%) |
Jun 03, 2014 | 16.92 | 17.09 | 16.83 | 16.94 | 1,060,332 | -0.05(-0.32%) |
Jun 02, 2014 | 17.03 | 17.12 | 16.90 | 17.00 | 771,410 | -0.06(-0.37%) |
May 30, 2014 | 17.12 | 17.22 | 16.98 | 17.06 | 1,118,581 | -0.11(-0.63%) |
May 29, 2014 | 16.99 | 17.17 | 16.89 | 17.17 | 1,331,054 | +0.22(+1.28%) |
May 28, 2014 | 17.01 | 17.09 | 16.90 | 16.95 | 1,474,514 | -0.05(-0.32%) |
May 27, 2014 | 16.84 | 17.12 | 16.81 | 17.01 | 2,236,641 | +0.24(+1.41%) |
May 23, 2014 | 16.45 | 16.77 | 16.77 | 16.77 | 1,357,877 | +0.33(+1.98%) |
May 22, 2014 | 16.30 | 16.50 | 16.29 | 16.45 | 1,029,649 | +0.13(+0.78%) |
May 21, 2014 | 16.23 | 16.43 | 16.18 | 16.32 | 1,223,280 | +0.12(+0.73%) |
May 20, 2014 | 16.35 | 16.35 | 16.15 | 16.20 | 1,290,312 | -0.15(-0.89%) |
May 19, 2014 | 16.04 | 16.37 | 15.96 | 16.35 | 1,275,235 | +0.24(+1.52%) |
May 16, 2014 | 16.13 | 16.13 | 15.87 | 16.10 | 1,710,033 | -0.04(-0.22%) |
May 15, 2014 | 16.26 | 16.31 | 15.82 | 16.14 | 2,451,959 | -0.05(-0.28%) |
May 14, 2014 | 16.39 | 16.42 | 16.17 | 16.18 | 1,198,360 | -0.20(-1.22%) |
May 13, 2014 | 16.46 | 16.53 | 16.28 | 16.38 | 1,246,180 | -0.03(-0.17%) |
May 12, 2014 | 15.90 | 16.44 | 15.88 | 16.41 | 1,828,833 | +0.60(+3.77%) |
May 09, 2014 | 15.84 | 15.92 | 15.65 | 15.81 | 1,423,790 | -0.08(-0.51%) |
May 08, 2014 | 15.76 | 16.11 | 15.66 | 15.89 | 1,609,941 | +0.06(+0.40%) |
May 07, 2014 | 15.79 | 15.86 | 15.59 | 15.83 | 1,921,839 | +0.01(+0.06%) |
May 06, 2014 | 15.80 | 15.98 | 15.78 | 15.82 | 1,384,490 | -0.04(-0.23%) |
May 05, 2014 | 15.70 | 15.95 | 15.64 | 15.86 | 1,415,090 | -0.03(-0.17%) |
May 02, 2014 | 15.76 | 16.06 | 15.76 | 15.89 | 1,201,548 | +0.12(+0.74%) |