Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.37 | 19.44 | 19.08 | 19.42 | 90,292 | -0.01(-0.03%) |
Jun 27, 2014 | 19.17 | 19.45 | 19.17 | 19.43 | 151,820 | +0.14(+0.73%) |
Jun 26, 2014 | 19.39 | 19.39 | 19.21 | 19.29 | 33,801 | -0.02(-0.10%) |
Jun 25, 2014 | 19.26 | 19.31 | 19.07 | 19.31 | 57,003 | -0.04(-0.20%) |
Jun 24, 2014 | 19.15 | 19.39 | 19.15 | 19.35 | 73,168 | +0.13(+0.66%) |
Jun 23, 2014 | 19.38 | 19.43 | 19.14 | 19.22 | 61,153 | -0.17(-0.88%) |
Jun 20, 2014 | 19.23 | 19.42 | 19.09 | 19.39 | 176,950 | +0.21(+1.09%) |
Jun 19, 2014 | 19.15 | 19.26 | 19.11 | 19.18 | 59,275 | +0.10(+0.53%) |
Jun 18, 2014 | 18.93 | 19.09 | 18.82 | 19.08 | 41,435 | +0.20(+1.07%) |
Jun 17, 2014 | 18.85 | 18.98 | 18.83 | 18.88 | 55,741 | -0.04(-0.23%) |
Jun 16, 2014 | 18.96 | 19.04 | 18.83 | 18.92 | 59,019 | -0.09(-0.47%) |
Jun 13, 2014 | 19.14 | 19.14 | 18.74 | 19.01 | 53,512 | -0.04(-0.23%) |
Jun 12, 2014 | 19.10 | 19.11 | 18.94 | 19.06 | 44,649 | -0.08(-0.40%) |
Jun 11, 2014 | 19.28 | 19.28 | 19.02 | 19.13 | 46,575 | -0.18(-0.95%) |
Jun 10, 2014 | 19.44 | 19.49 | 19.27 | 19.31 | 47,650 | -0.33(-1.68%) |
Jun 06, 2014 | 19.86 | 19.86 | 19.61 | 19.64 | 68,434 | -0.13(-0.67%) |
Jun 05, 2014 | 19.21 | 19.79 | 19.09 | 19.78 | 90,338 | +0.65(+3.41%) |
Jun 04, 2014 | 19.18 | 19.21 | 19.06 | 19.12 | 46,664 | -0.08(-0.43%) |
Jun 03, 2014 | 19.30 | 19.52 | 19.19 | 19.21 | 46,440 | -0.19(-0.98%) |
Jun 02, 2014 | 19.59 | 19.59 | 19.30 | 19.40 | 46,110 | -0.14(-0.71%) |
May 30, 2014 | 19.47 | 19.57 | 19.36 | 19.54 | 71,163 | +0.09(+0.46%) |
May 29, 2014 | 19.39 | 19.49 | 19.18 | 19.45 | 45,335 | +0.16(+0.82%) |
May 28, 2014 | 19.64 | 19.64 | 19.25 | 19.29 | 93,186 | -0.41(-2.06%) |
May 27, 2014 | 19.43 | 19.80 | 19.28 | 19.70 | 128,854 | +0.38(+1.97%) |
May 23, 2014 | 18.88 | 19.31 | 19.31 | 19.31 | 108,921 | +0.35(+1.83%) |
May 22, 2014 | 18.72 | 19.00 | 18.69 | 18.97 | 27,912 | +0.09(+0.48%) |
May 21, 2014 | 18.93 | 19.09 | 18.73 | 18.88 | 103,764 | +0.26(+1.39%) |
May 20, 2014 | 18.84 | 18.90 | 18.52 | 18.62 | 104,691 | -0.29(-1.54%) |
May 19, 2014 | 18.74 | 18.92 | 18.69 | 18.91 | 43,221 | +0.10(+0.54%) |
May 16, 2014 | 18.65 | 18.81 | 18.59 | 18.81 | 81,047 | +0.11(+0.61%) |
May 15, 2014 | 18.88 | 18.88 | 18.58 | 18.69 | 83,214 | -0.29(-1.53%) |
May 14, 2014 | 19.10 | 19.13 | 18.91 | 18.99 | 59,092 | -0.15(-0.76%) |
May 13, 2014 | 19.51 | 19.59 | 19.11 | 19.13 | 49,073 | -0.41(-2.11%) |
May 12, 2014 | 19.34 | 19.64 | 19.29 | 19.54 | 78,723 | +0.24(+1.25%) |
May 09, 2014 | 18.69 | 19.31 | 18.69 | 19.30 | 84,895 | +0.60(+3.22%) |
May 08, 2014 | 18.75 | 18.89 | 18.52 | 18.70 | 78,612 | +0.00(+0.00%) |
May 07, 2014 | 18.55 | 18.81 | 18.48 | 18.70 | 97,356 | +0.19(+1.03%) |
May 06, 2014 | 18.66 | 18.78 | 18.42 | 18.51 | 117,199 | -0.23(-1.22%) |
May 05, 2014 | 18.69 | 18.80 | 18.64 | 18.74 | 51,848 | -0.04(-0.24%) |
May 02, 2014 | 18.81 | 18.92 | 18.69 | 18.78 | 66,265 | +0.06(+0.34%) |
May 01, 2014 | 18.93 | 18.93 | 18.52 | 18.72 | 125,735 | -0.20(-1.07%) |
Apr 30, 2014 | 18.85 | 19.00 | 18.72 | 18.92 | 84,109 | -0.03(-0.17%) |
Apr 29, 2014 | 19.30 | 19.38 | 18.89 | 18.95 | 51,887 | -0.16(-0.83%) |
Apr 28, 2014 | 19.01 | 19.19 | 18.91 | 19.11 | 90,360 | +0.19(+1.00%) |
Apr 25, 2014 | 19.00 | 19.15 | 18.88 | 18.92 | 98,850 | -0.15(-0.80%) |
Apr 24, 2014 | 19.11 | 19.19 | 19.01 | 19.07 | 90,272 | +0.11(+0.60%) |
Apr 23, 2014 | 19.02 | 19.10 | 18.81 | 18.96 | 78,270 | -0.06(-0.30%) |
Apr 22, 2014 | 18.71 | 19.07 | 18.71 | 19.02 | 72,290 | +0.23(+1.25%) |
Apr 21, 2014 | 18.91 | 18.94 | 16.84 | 18.78 | 251,264 | -0.07(-0.37%) |
Apr 17, 2014 | 18.86 | 18.85 | 18.85 | 18.85 | 74,508 | -0.08(-0.43%) |
Apr 16, 2014 | 18.93 | 19.02 | 18.81 | 18.93 | 57,044 | +0.10(+0.54%) |
Apr 15, 2014 | 18.71 | 18.93 | 18.60 | 18.83 | 107,991 | +0.12(+0.64%) |
Apr 14, 2014 | 19.00 | 19.06 | 18.60 | 18.71 | 96,329 | -0.11(-0.61%) |
Apr 11, 2014 | 18.95 | 19.08 | 18.69 | 18.83 | 138,854 | -0.25(-1.30%) |
Apr 10, 2014 | 19.31 | 19.52 | 19.01 | 19.07 | 94,660 | -0.22(-1.12%) |
Apr 09, 2014 | 19.30 | 19.34 | 19.13 | 19.29 | 78,968 | -0.02(-0.10%) |
Apr 08, 2014 | 19.31 | 19.46 | 19.09 | 19.31 | 95,985 | +0.06(+0.33%) |
Apr 07, 2014 | 19.44 | 19.59 | 19.20 | 19.25 | 99,974 | -0.23(-1.17%) |
Apr 04, 2014 | 19.61 | 19.68 | 19.38 | 19.47 | 76,865 | -0.11(-0.58%) |
Apr 03, 2014 | 19.82 | 19.82 | 19.47 | 19.59 | 70,721 | -0.17(-0.87%) |
Apr 02, 2014 | 19.53 | 19.80 | 19.37 | 19.76 | 68,180 | +0.23(+1.17%) |