Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.01 | 19.29 | 19.00 | 19.18 | 985,329 | -0.02(-0.11%) |
Jul 30, 2014 | 19.28 | 19.28 | 19.07 | 19.20 | 822,159 | +0.01(+0.04%) |
Jul 29, 2014 | 19.05 | 19.23 | 18.94 | 19.19 | 612,314 | +0.13(+0.70%) |
Jul 28, 2014 | 18.95 | 19.09 | 18.87 | 19.06 | 391,772 | +0.11(+0.60%) |
Jul 25, 2014 | 18.82 | 19.09 | 18.76 | 18.94 | 655,380 | +0.39(+2.10%) |
Jul 24, 2014 | 18.75 | 18.80 | 18.48 | 18.55 | 844,731 | -0.16(-0.83%) |
Jul 23, 2014 | 18.65 | 18.74 | 18.58 | 18.71 | 276,423 | +0.03(+0.15%) |
Jul 22, 2014 | 18.60 | 18.69 | 18.58 | 18.68 | 244,589 | +0.13(+0.72%) |
Jul 21, 2014 | 18.60 | 18.67 | 18.46 | 18.55 | 325,591 | -0.08(-0.46%) |
Jul 18, 2014 | 18.30 | 18.67 | 18.28 | 18.63 | 301,445 | +0.28(+1.54%) |
Jul 17, 2014 | 18.43 | 18.51 | 18.33 | 18.35 | 296,092 | -0.13(-0.73%) |
Jul 16, 2014 | 18.45 | 18.53 | 18.33 | 18.48 | 210,699 | +0.06(+0.31%) |
Jul 15, 2014 | 18.42 | 18.47 | 18.29 | 18.43 | 214,477 | +0.01(+0.08%) |
Jul 14, 2014 | 18.37 | 18.48 | 18.31 | 18.41 | 248,904 | +0.11(+0.62%) |
Jul 11, 2014 | 18.28 | 18.35 | 18.17 | 18.30 | 184,653 | +0.04(+0.23%) |
Jul 10, 2014 | 18.09 | 18.30 | 18.07 | 18.26 | 287,622 | +0.02(+0.12%) |
Jul 09, 2014 | 18.21 | 18.31 | 18.11 | 18.24 | 152,728 | +0.01(+0.04%) |
Jul 08, 2014 | 18.14 | 18.31 | 18.14 | 18.23 | 323,755 | +0.05(+0.27%) |
Jul 07, 2014 | 18.24 | 18.31 | 18.14 | 18.18 | 259,276 | -0.09(-0.50%) |
Jul 03, 2014 | 18.41 | 18.27 | 18.27 | 18.27 | 246,645 | -0.15(-0.81%) |
Jul 02, 2014 | 18.43 | 18.47 | 18.27 | 18.42 | 243,941 | -0.07(-0.38%) |
Jul 01, 2014 | 18.42 | 18.56 | 18.29 | 18.49 | 500,811 | +0.12(+0.65%) |
Jun 30, 2014 | 18.37 | 18.41 | 18.14 | 18.37 | 428,899 | -0.01(-0.04%) |
Jun 27, 2014 | 18.15 | 18.38 | 18.12 | 18.38 | 1,091,411 | +0.16(+0.85%) |
Jun 26, 2014 | 18.40 | 18.40 | 18.18 | 18.22 | 258,832 | -0.10(-0.54%) |
Jun 25, 2014 | 18.25 | 18.37 | 18.19 | 18.32 | 430,810 | -0.04(-0.19%) |
Jun 24, 2014 | 18.36 | 18.61 | 18.33 | 18.36 | 449,925 | -0.08(-0.42%) |
Jun 23, 2014 | 18.55 | 18.60 | 18.38 | 18.43 | 436,915 | -0.17(-0.91%) |
Jun 20, 2014 | 18.48 | 18.61 | 18.28 | 18.60 | 933,072 | +0.13(+0.73%) |
Jun 19, 2014 | 18.32 | 18.48 | 18.31 | 18.47 | 351,869 | +0.13(+0.69%) |
Jun 18, 2014 | 18.17 | 18.36 | 18.07 | 18.34 | 397,469 | +0.14(+0.78%) |
Jun 17, 2014 | 18.05 | 18.29 | 17.95 | 18.20 | 380,215 | +0.17(+0.94%) |
Jun 16, 2014 | 18.24 | 18.37 | 17.98 | 18.03 | 460,923 | -0.27(-1.47%) |
Jun 13, 2014 | 18.38 | 18.48 | 18.14 | 18.30 | 442,658 | -0.11(-0.58%) |
Jun 12, 2014 | 18.31 | 18.43 | 18.07 | 18.41 | 478,932 | +0.03(+0.15%) |
Jun 11, 2014 | 18.28 | 18.43 | 18.10 | 18.38 | 456,084 | +0.02(+0.11%) |
Jun 10, 2014 | 18.63 | 18.63 | 18.28 | 18.36 | 331,832 | -0.36(-1.91%) |
Jun 06, 2014 | 18.84 | 18.84 | 18.63 | 18.71 | 553,332 | -0.03(-0.19%) |
Jun 05, 2014 | 18.24 | 18.75 | 18.18 | 18.75 | 1,031,369 | +0.53(+2.92%) |
Jun 04, 2014 | 18.15 | 18.25 | 18.03 | 18.22 | 581,421 | -0.03(-0.15%) |
Jun 03, 2014 | 18.03 | 18.31 | 17.95 | 18.24 | 573,790 | +0.10(+0.54%) |
Jun 02, 2014 | 18.02 | 18.20 | 17.92 | 18.15 | 547,090 | +0.09(+0.50%) |
May 30, 2014 | 17.93 | 18.13 | 17.82 | 18.06 | 707,263 | +0.15(+0.82%) |
May 29, 2014 | 17.99 | 18.03 | 17.88 | 17.91 | 352,604 | -0.04(-0.20%) |
May 28, 2014 | 18.03 | 18.05 | 17.75 | 17.94 | 536,106 | -0.20(-1.08%) |
May 27, 2014 | 17.88 | 18.35 | 17.71 | 18.14 | 1,701,691 | +0.68(+3.88%) |
May 23, 2014 | 17.14 | 17.46 | 17.46 | 17.46 | 425,454 | +0.22(+1.30%) |
May 22, 2014 | 17.10 | 17.29 | 17.00 | 17.24 | 168,002 | +0.13(+0.74%) |
May 21, 2014 | 17.09 | 17.22 | 16.96 | 17.11 | 394,972 | +0.02(+0.12%) |
May 20, 2014 | 17.22 | 17.25 | 16.99 | 17.09 | 415,510 | -0.17(-1.01%) |
May 19, 2014 | 17.40 | 17.41 | 17.15 | 17.27 | 244,792 | -0.13(-0.72%) |
May 16, 2014 | 17.12 | 17.39 | 17.02 | 17.39 | 448,214 | +0.22(+1.30%) |
May 15, 2014 | 17.06 | 17.18 | 16.94 | 17.17 | 452,642 | +0.04(+0.25%) |
May 14, 2014 | 17.13 | 17.27 | 17.01 | 17.13 | 405,830 | -0.04(-0.20%) |
May 13, 2014 | 17.32 | 17.48 | 17.13 | 17.16 | 357,909 | -0.19(-1.09%) |
May 12, 2014 | 17.28 | 17.44 | 17.26 | 17.35 | 369,399 | +0.10(+0.57%) |
May 09, 2014 | 17.05 | 17.25 | 17.04 | 17.25 | 292,403 | +0.14(+0.82%) |
May 08, 2014 | 17.29 | 17.41 | 17.05 | 17.11 | 295,088 | -0.22(-1.29%) |
May 07, 2014 | 16.96 | 17.38 | 16.96 | 17.34 | 451,746 | +0.38(+2.27%) |
May 06, 2014 | 16.93 | 17.05 | 16.85 | 16.95 | 373,144 | -0.06(-0.33%) |
May 05, 2014 | 16.94 | 17.09 | 16.87 | 17.01 | 363,954 | -0.08(-0.49%) |
May 02, 2014 | 17.15 | 17.19 | 16.93 | 17.09 | 434,068 | -0.06(-0.37%) |