Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.66 | 20.67 | 20.12 | 20.15 | 73,350 | -0.62(-2.99%) |
Jul 30, 2014 | 19.85 | 20.80 | 19.84 | 20.77 | 135,689 | +0.94(+4.74%) |
Jul 29, 2014 | 20.01 | 20.01 | 19.81 | 19.83 | 67,251 | -0.12(-0.60%) |
Jul 28, 2014 | 19.73 | 20.07 | 19.73 | 19.95 | 66,670 | +0.22(+1.12%) |
Jul 25, 2014 | 20.00 | 20.00 | 19.44 | 19.73 | 113,389 | -0.35(-1.74%) |
Jul 24, 2014 | 20.18 | 20.37 | 19.96 | 20.08 | 123,551 | -0.25(-1.23%) |
Jul 23, 2014 | 20.43 | 20.49 | 19.99 | 20.33 | 118,087 | -0.12(-0.59%) |
Jul 22, 2014 | 20.49 | 20.50 | 20.15 | 20.45 | 154,265 | -0.02(-0.10%) |
Jul 21, 2014 | 20.38 | 20.75 | 20.38 | 20.47 | 226,818 | +0.00(+0.00%) |
Jul 18, 2014 | 20.51 | 20.80 | 19.92 | 20.47 | 206,460 | +0.19(+0.94%) |
Jul 17, 2014 | 19.46 | 20.90 | 19.35 | 20.28 | 207,848 | +1.34(+7.07%) |
Jul 16, 2014 | 18.95 | 19.01 | 18.84 | 18.94 | 46,768 | +0.07(+0.37%) |
Jul 15, 2014 | 18.78 | 19.04 | 18.49 | 18.87 | 64,537 | +0.21(+1.13%) |
Jul 14, 2014 | 18.16 | 18.89 | 18.12 | 18.66 | 51,166 | +0.50(+2.75%) |
Jul 11, 2014 | 18.21 | 18.42 | 18.14 | 18.16 | 44,581 | -0.10(-0.55%) |
Jul 10, 2014 | 17.97 | 18.40 | 17.82 | 18.26 | 40,916 | +0.08(+0.44%) |
Jul 09, 2014 | 18.51 | 18.85 | 18.02 | 18.18 | 89,863 | -0.32(-1.73%) |
Jul 08, 2014 | 18.95 | 19.13 | 18.50 | 18.50 | 45,647 | -0.44(-2.32%) |
Jul 07, 2014 | 18.99 | 19.06 | 18.77 | 18.94 | 33,767 | -0.13(-0.68%) |
Jul 03, 2014 | 18.92 | 19.07 | 19.07 | 19.07 | 23,800 | +0.16(+0.85%) |
Jul 02, 2014 | 19.32 | 19.38 | 18.70 | 18.91 | 46,996 | -0.41(-2.12%) |
Jul 01, 2014 | 19.34 | 19.85 | 19.27 | 19.32 | 97,293 | +0.14(+0.73%) |
Jun 30, 2014 | 19.00 | 19.23 | 18.85 | 19.18 | 108,581 | +0.18(+0.95%) |
Jun 27, 2014 | 18.72 | 19.00 | 18.55 | 19.00 | 58,360 | +0.19(+1.01%) |
Jun 26, 2014 | 18.90 | 18.90 | 18.38 | 18.81 | 21,681 | -0.13(-0.69%) |
Jun 25, 2014 | 18.81 | 19.09 | 18.69 | 18.94 | 50,288 | +0.14(+0.74%) |
Jun 24, 2014 | 19.10 | 19.19 | 18.55 | 18.80 | 113,205 | -0.19(-1.00%) |
Jun 23, 2014 | 19.01 | 19.21 | 18.86 | 18.99 | 87,598 | +0.00(+0.00%) |
Jun 20, 2014 | 18.32 | 18.99 | 18.20 | 18.99 | 115,452 | +0.71(+3.88%) |
Jun 19, 2014 | 18.13 | 18.39 | 17.98 | 18.28 | 40,903 | +0.12(+0.66%) |
Jun 18, 2014 | 18.00 | 18.42 | 17.55 | 18.16 | 41,749 | +0.20(+1.11%) |
Jun 17, 2014 | 18.25 | 18.39 | 17.92 | 17.96 | 80,174 | -0.31(-1.70%) |
Jun 16, 2014 | 18.14 | 18.51 | 17.97 | 18.27 | 66,615 | +0.16(+0.88%) |
Jun 13, 2014 | 17.97 | 18.40 | 17.78 | 18.11 | 60,535 | +0.21(+1.17%) |
Jun 12, 2014 | 17.62 | 18.15 | 17.40 | 17.90 | 95,753 | +0.30(+1.70%) |
Jun 11, 2014 | 17.64 | 17.70 | 17.50 | 17.60 | 62,138 | -0.15(-0.85%) |
Jun 10, 2014 | 17.63 | 17.81 | 17.37 | 17.75 | 33,640 | +0.07(+0.40%) |
Jun 06, 2014 | 17.74 | 17.90 | 17.58 | 17.68 | 18,408 | +0.06(+0.34%) |
Jun 05, 2014 | 17.55 | 17.90 | 17.41 | 17.62 | 33,032 | +0.06(+0.34%) |
Jun 04, 2014 | 17.90 | 17.90 | 17.41 | 17.56 | 136,591 | -0.33(-1.84%) |
Jun 03, 2014 | 17.89 | 18.25 | 17.82 | 17.89 | 137,815 | +0.00(+0.00%) |
Jun 02, 2014 | 18.03 | 18.30 | 17.85 | 17.89 | 165,526 | -0.07(-0.39%) |
May 30, 2014 | 17.81 | 18.38 | 17.64 | 17.96 | 104,135 | +0.16(+0.90%) |
May 29, 2014 | 17.74 | 17.93 | 17.45 | 17.80 | 34,555 | +0.07(+0.39%) |
May 28, 2014 | 17.92 | 18.00 | 17.73 | 17.73 | 46,823 | -0.16(-0.89%) |
May 27, 2014 | 17.39 | 17.98 | 17.11 | 17.89 | 129,764 | +0.58(+3.35%) |
May 23, 2014 | 17.51 | 17.31 | 17.31 | 17.31 | 40,800 | -0.25(-1.40%) |
May 22, 2014 | 17.81 | 17.95 | 17.48 | 17.55 | 33,525 | -0.36(-1.98%) |
May 21, 2014 | 17.96 | 18.14 | 17.84 | 17.91 | 31,338 | -0.01(-0.06%) |
May 20, 2014 | 18.13 | 18.16 | 17.71 | 17.92 | 91,992 | -0.27(-1.48%) |
May 19, 2014 | 18.23 | 18.57 | 18.05 | 18.19 | 96,857 | -0.03(-0.16%) |
May 16, 2014 | 18.39 | 18.39 | 18.00 | 18.22 | 41,343 | -0.11(-0.60%) |
May 15, 2014 | 18.46 | 18.65 | 18.00 | 18.33 | 31,187 | -0.12(-0.65%) |
May 14, 2014 | 18.91 | 18.94 | 18.30 | 18.45 | 38,234 | -0.43(-2.28%) |
May 13, 2014 | 19.08 | 19.16 | 18.74 | 18.88 | 54,488 | -0.28(-1.46%) |
May 12, 2014 | 19.25 | 19.39 | 19.08 | 19.16 | 64,025 | +0.02(+0.10%) |
May 09, 2014 | 18.98 | 19.32 | 18.84 | 19.14 | 74,215 | +0.20(+1.06%) |
May 08, 2014 | 18.78 | 19.27 | 18.61 | 18.94 | 97,368 | +0.11(+0.58%) |
May 07, 2014 | 18.68 | 18.93 | 18.53 | 18.83 | 116,152 | +0.16(+0.86%) |
May 06, 2014 | 18.80 | 18.85 | 18.53 | 18.67 | 44,623 | -0.12(-0.64%) |
May 05, 2014 | 18.71 | 18.91 | 18.60 | 18.79 | 55,966 | +0.04(+0.21%) |
May 02, 2014 | 18.79 | 18.84 | 18.57 | 18.75 | 101,545 | +0.01(+0.05%) |