Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.83 | 17.10 | 16.80 | 17.10 | 948,599 | +0.23(+1.36%) |
Jun 27, 2014 | 16.81 | 16.96 | 16.76 | 16.87 | 1,241,381 | +0.01(+0.06%) |
Jun 26, 2014 | 17.04 | 17.07 | 16.66 | 16.86 | 949,296 | -0.18(-1.06%) |
Jun 25, 2014 | 17.28 | 17.35 | 16.96 | 17.04 | 911,646 | -0.24(-1.39%) |
Jun 24, 2014 | 17.20 | 17.49 | 17.14 | 17.28 | 1,142,636 | +0.10(+0.58%) |
Jun 23, 2014 | 16.91 | 17.20 | 16.91 | 17.18 | 838,200 | +0.27(+1.60%) |
Jun 20, 2014 | 17.28 | 17.28 | 16.84 | 16.91 | 1,600,496 | -0.34(-1.97%) |
Jun 19, 2014 | 17.28 | 17.41 | 17.12 | 17.25 | 1,520,780 | +0.01(+0.06%) |
Jun 18, 2014 | 17.40 | 17.51 | 17.20 | 17.24 | 1,083,537 | -0.13(-0.75%) |
Jun 17, 2014 | 17.22 | 17.59 | 17.21 | 17.37 | 1,053,768 | +0.25(+1.46%) |
Jun 16, 2014 | 16.99 | 17.32 | 16.94 | 17.12 | 802,307 | +0.13(+0.77%) |
Jun 13, 2014 | 16.88 | 17.10 | 16.80 | 16.99 | 657,126 | +0.20(+1.19%) |
Jun 12, 2014 | 16.92 | 16.96 | 16.74 | 16.79 | 944,539 | -0.14(-0.83%) |
Jun 11, 2014 | 16.78 | 16.96 | 16.69 | 16.93 | 832,671 | +0.10(+0.59%) |
Jun 10, 2014 | 16.92 | 16.94 | 16.80 | 16.83 | 729,643 | +0.01(+0.06%) |
Jun 06, 2014 | 16.56 | 16.87 | 16.56 | 16.82 | 989,599 | +0.27(+1.63%) |
Jun 05, 2014 | 16.43 | 16.57 | 15.99 | 16.55 | 1,957,392 | +0.09(+0.55%) |
Jun 04, 2014 | 16.23 | 16.66 | 16.11 | 16.46 | 3,799,843 | +0.06(+0.37%) |
Jun 03, 2014 | 16.46 | 16.67 | 16.39 | 16.40 | 2,491,640 | -0.13(-0.79%) |
Jun 02, 2014 | 16.69 | 16.77 | 16.49 | 16.53 | 2,334,144 | -0.16(-0.99%) |
May 30, 2014 | 16.76 | 16.82 | 16.63 | 16.70 | 969,990 | -0.04(-0.27%) |
May 29, 2014 | 16.94 | 17.16 | 16.70 | 16.74 | 1,097,985 | -0.13(-0.77%) |
May 28, 2014 | 17.33 | 17.34 | 16.85 | 16.87 | 961,021 | -0.43(-2.49%) |
May 27, 2014 | 17.36 | 17.45 | 17.21 | 17.30 | 940,701 | +0.06(+0.35%) |
May 23, 2014 | 17.28 | 17.24 | 17.24 | 17.24 | 689,800 | +0.00(+0.00%) |
May 22, 2014 | 17.05 | 17.30 | 16.93 | 17.24 | 273,329 | +0.24(+1.41%) |
May 21, 2014 | 17.27 | 17.41 | 16.91 | 17.00 | 817,367 | -0.24(-1.39%) |
May 20, 2014 | 17.67 | 17.77 | 17.12 | 17.24 | 917,314 | -0.53(-2.98%) |
May 19, 2014 | 17.72 | 17.96 | 17.62 | 17.77 | 497,765 | +0.01(+0.06%) |
May 16, 2014 | 17.45 | 17.77 | 17.27 | 17.76 | 610,709 | +0.32(+1.83%) |
May 15, 2014 | 17.66 | 17.70 | 17.19 | 17.44 | 1,184,064 | -0.34(-1.91%) |
May 14, 2014 | 17.98 | 18.25 | 17.77 | 17.78 | 641,272 | -0.23(-1.28%) |
May 13, 2014 | 17.86 | 18.14 | 17.80 | 18.01 | 1,225,566 | +0.14(+0.78%) |
May 12, 2014 | 17.33 | 17.91 | 17.25 | 17.87 | 1,593,730 | +0.65(+3.77%) |
May 09, 2014 | 16.91 | 17.34 | 16.87 | 17.22 | 1,267,743 | +0.27(+1.59%) |
May 08, 2014 | 16.74 | 17.46 | 16.67 | 16.95 | 1,318,159 | +0.22(+1.32%) |
May 07, 2014 | 16.70 | 16.77 | 16.50 | 16.73 | 1,332,451 | +0.02(+0.12%) |
May 06, 2014 | 16.90 | 16.90 | 16.44 | 16.71 | 1,924,023 | -0.19(-1.12%) |
May 05, 2014 | 17.02 | 17.09 | 16.79 | 16.90 | 590,504 | -0.18(-1.05%) |
May 02, 2014 | 16.98 | 17.49 | 16.81 | 17.08 | 715,220 | +0.16(+0.95%) |
May 01, 2014 | 17.27 | 17.27 | 16.80 | 16.92 | 1,476,237 | -0.28(-1.63%) |
Apr 30, 2014 | 17.01 | 17.25 | 16.87 | 17.20 | 939,557 | +0.15(+0.88%) |
Apr 29, 2014 | 17.16 | 17.30 | 16.98 | 17.05 | 932,234 | -0.08(-0.47%) |
Apr 28, 2014 | 17.08 | 17.33 | 16.82 | 17.13 | 1,332,836 | +0.15(+0.88%) |
Apr 25, 2014 | 17.07 | 17.19 | 16.86 | 16.98 | 788,835 | -0.11(-0.64%) |
Apr 24, 2014 | 17.19 | 17.23 | 16.98 | 17.09 | 907,221 | -0.02(-0.12%) |
Apr 23, 2014 | 17.06 | 17.33 | 17.04 | 17.11 | 767,694 | -0.02(-0.12%) |
Apr 22, 2014 | 16.94 | 17.29 | 16.80 | 17.13 | 1,042,014 | +0.23(+1.36%) |
Apr 21, 2014 | 16.79 | 16.99 | 16.67 | 16.90 | 996,347 | +0.11(+0.66%) |
Apr 17, 2014 | 16.80 | 16.79 | 16.79 | 16.79 | 908,800 | -0.04(-0.24%) |
Apr 16, 2014 | 16.96 | 17.00 | 16.77 | 16.83 | 884,121 | +0.01(+0.06%) |
Apr 15, 2014 | 17.05 | 17.18 | 16.60 | 16.82 | 1,459,801 | -0.17(-1.00%) |
Apr 14, 2014 | 16.80 | 17.02 | 16.75 | 16.99 | 1,437,178 | +0.34(+2.04%) |
Apr 11, 2014 | 16.53 | 16.80 | 16.37 | 16.65 | 1,839,270 | -0.04(-0.24%) |
Apr 10, 2014 | 17.01 | 17.04 | 16.55 | 16.69 | 1,269,148 | -0.31(-1.82%) |
Apr 09, 2014 | 17.05 | 17.09 | 16.51 | 17.00 | 988,112 | +0.00(+0.00%) |
Apr 08, 2014 | 16.83 | 17.22 | 16.74 | 17.00 | 1,389,865 | +0.18(+1.07%) |
Apr 07, 2014 | 17.52 | 17.56 | 16.71 | 16.82 | 2,910,729 | -0.83(-4.70%) |
Apr 04, 2014 | 18.12 | 18.27 | 17.64 | 17.65 | 669,006 | -0.37(-2.05%) |
Apr 03, 2014 | 17.94 | 18.34 | 17.88 | 18.02 | 1,270,968 | +0.06(+0.33%) |
Apr 02, 2014 | 17.78 | 18.01 | 17.61 | 17.96 | 809,194 | +0.23(+1.30%) |