Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2014 | 19.39 | 19.74 | 17.47 | 17.63 | 1,347,818 | +0.26(+1.50%) |
Apr 30, 2014 | 17.03 | 17.41 | 16.53 | 17.37 | 1,087,732 | +0.12(+0.70%) |
Apr 29, 2014 | 17.49 | 17.58 | 17.21 | 17.25 | 493,522 | -0.18(-1.03%) |
Apr 28, 2014 | 17.46 | 17.69 | 17.19 | 17.43 | 446,519 | +0.08(+0.46%) |
Apr 25, 2014 | 17.50 | 17.65 | 17.19 | 17.35 | 273,814 | -0.30(-1.70%) |
Apr 24, 2014 | 17.27 | 17.75 | 17.21 | 17.65 | 750,687 | +0.50(+2.92%) |
Apr 23, 2014 | 17.20 | 17.46 | 16.95 | 17.15 | 811,950 | -0.13(-0.75%) |
Apr 22, 2014 | 17.68 | 17.82 | 17.20 | 17.28 | 681,506 | -0.42(-2.37%) |
Apr 21, 2014 | 19.38 | 19.38 | 17.03 | 17.70 | 1,158,391 | -1.67(-8.62%) |
Apr 17, 2014 | 19.33 | 19.37 | 19.37 | 19.37 | 199,800 | -0.11(-0.56%) |
Apr 16, 2014 | 19.21 | 19.50 | 19.05 | 19.48 | 193,001 | +0.43(+2.26%) |
Apr 15, 2014 | 18.87 | 19.19 | 18.64 | 19.05 | 275,430 | +0.19(+1.01%) |
Apr 14, 2014 | 19.12 | 19.12 | 18.69 | 18.86 | 234,554 | -0.08(-0.42%) |
Apr 11, 2014 | 19.50 | 19.73 | 18.85 | 18.94 | 397,274 | -0.66(-3.37%) |
Apr 10, 2014 | 20.29 | 20.32 | 19.30 | 19.60 | 492,638 | -0.66(-3.26%) |
Apr 09, 2014 | 19.66 | 20.28 | 19.60 | 20.26 | 329,834 | +0.69(+3.53%) |
Apr 08, 2014 | 19.08 | 19.60 | 18.84 | 19.57 | 597,938 | +0.47(+2.46%) |
Apr 07, 2014 | 19.27 | 19.27 | 18.55 | 19.10 | 426,643 | -0.27(-1.39%) |
Apr 04, 2014 | 19.69 | 19.69 | 19.12 | 19.37 | 471,554 | -0.17(-0.87%) |
Apr 03, 2014 | 19.82 | 19.89 | 19.28 | 19.54 | 282,982 | -0.25(-1.26%) |
Apr 02, 2014 | 19.77 | 19.94 | 19.67 | 19.79 | 263,652 | +0.09(+0.46%) |