Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.26 | 17.26 | 16.30 | 16.86 | 130,206 | -0.29(-1.69%) |
Jun 27, 2014 | 17.18 | 18.01 | 16.45 | 17.15 | 2,285,233 | -0.24(-1.38%) |
Jun 26, 2014 | 16.84 | 17.61 | 16.70 | 17.39 | 52,208 | +0.22(+1.28%) |
Jun 25, 2014 | 17.53 | 18.02 | 16.81 | 17.17 | 106,913 | -0.62(-3.49%) |
Jun 24, 2014 | 18.81 | 18.81 | 17.63 | 17.79 | 89,638 | -1.16(-6.12%) |
Jun 23, 2014 | 18.87 | 19.10 | 16.14 | 18.95 | 142,292 | -0.31(-1.61%) |
Jun 20, 2014 | 18.61 | 19.60 | 17.99 | 19.26 | 201,374 | +0.74(+4.00%) |
Jun 19, 2014 | 17.12 | 18.80 | 17.12 | 18.52 | 164,596 | +0.24(+1.31%) |
Jun 18, 2014 | 16.85 | 19.32 | 16.76 | 18.28 | 203,176 | +1.47(+8.74%) |
Jun 17, 2014 | 16.34 | 16.88 | 16.10 | 16.81 | 36,224 | +0.08(+0.48%) |
Jun 16, 2014 | 16.93 | 17.11 | 16.23 | 16.73 | 75,061 | -0.16(-0.95%) |
Jun 13, 2014 | 15.75 | 17.00 | 15.75 | 16.89 | 28,735 | +0.13(+0.78%) |
Jun 12, 2014 | 16.85 | 16.85 | 16.60 | 16.76 | 44,688 | -0.06(-0.36%) |
Jun 11, 2014 | 16.64 | 16.89 | 16.51 | 16.82 | 26,992 | +0.03(+0.18%) |
Jun 10, 2014 | 16.56 | 16.80 | 15.67 | 16.79 | 23,642 | +0.48(+2.94%) |
Jun 06, 2014 | 16.58 | 16.82 | 16.00 | 16.31 | 29,922 | -0.21(-1.27%) |
Jun 05, 2014 | 16.42 | 16.98 | 15.13 | 16.52 | 92,300 | +0.15(+0.92%) |
Jun 04, 2014 | 15.15 | 16.65 | 14.86 | 16.37 | 78,284 | +1.46(+9.79%) |
Jun 03, 2014 | 14.90 | 15.44 | 14.74 | 14.91 | 68,950 | -0.08(-0.53%) |
Jun 02, 2014 | 15.15 | 15.23 | 14.95 | 14.99 | 52,763 | -0.16(-1.06%) |
May 30, 2014 | 15.09 | 15.48 | 14.65 | 15.15 | 150,555 | +0.15(+1.00%) |
May 29, 2014 | 15.06 | 15.45 | 14.77 | 15.00 | 67,064 | +0.12(+0.81%) |
May 28, 2014 | 14.94 | 15.29 | 14.59 | 14.88 | 47,178 | -0.10(-0.67%) |
May 27, 2014 | 15.00 | 15.19 | 14.84 | 14.98 | 67,963 | -0.27(-1.77%) |
May 23, 2014 | 15.00 | 15.25 | 15.25 | 15.25 | 56,600 | +0.25(+1.67%) |
May 22, 2014 | 14.93 | 15.10 | 14.92 | 15.00 | 21,581 | +0.13(+0.87%) |
May 21, 2014 | 15.10 | 15.50 | 14.70 | 14.87 | 89,980 | -0.16(-1.06%) |
May 20, 2014 | 15.51 | 15.60 | 14.76 | 15.03 | 34,366 | -0.52(-3.34%) |
May 19, 2014 | 15.67 | 16.12 | 15.17 | 15.55 | 66,726 | -0.26(-1.64%) |
May 16, 2014 | 15.90 | 16.04 | 15.78 | 15.81 | 54,155 | -0.14(-0.88%) |
May 15, 2014 | 15.77 | 16.20 | 15.55 | 15.95 | 105,100 | +0.18(+1.14%) |
May 14, 2014 | 15.39 | 15.90 | 15.05 | 15.77 | 40,657 | +0.42(+2.74%) |
May 13, 2014 | 15.77 | 16.11 | 14.95 | 15.35 | 88,169 | -0.45(-2.85%) |
May 12, 2014 | 15.87 | 16.33 | 15.54 | 15.80 | 57,987 | -0.15(-0.94%) |
May 09, 2014 | 16.20 | 16.87 | 15.75 | 15.95 | 44,691 | -0.32(-1.97%) |
May 08, 2014 | 15.21 | 16.46 | 15.18 | 16.27 | 40,806 | +0.85(+5.51%) |
May 07, 2014 | 15.70 | 16.13 | 15.33 | 15.42 | 38,207 | -0.33(-2.10%) |
May 06, 2014 | 15.73 | 15.93 | 15.19 | 15.75 | 37,316 | +0.17(+1.09%) |
May 05, 2014 | 15.83 | 15.95 | 15.16 | 15.58 | 35,683 | -0.50(-3.11%) |
May 02, 2014 | 16.41 | 16.60 | 15.65 | 16.08 | 59,175 | -0.42(-2.55%) |
May 01, 2014 | 16.66 | 16.86 | 16.41 | 16.50 | 62,160 | -0.20(-1.20%) |
Apr 30, 2014 | 16.48 | 16.93 | 16.42 | 16.70 | 24,039 | +0.16(+0.97%) |
Apr 29, 2014 | 17.10 | 17.26 | 16.27 | 16.54 | 81,323 | -0.41(-2.42%) |
Apr 28, 2014 | 16.27 | 17.36 | 16.01 | 16.95 | 116,578 | +0.73(+4.50%) |
Apr 25, 2014 | 16.69 | 16.69 | 16.00 | 16.22 | 41,326 | -0.09(-0.55%) |
Apr 24, 2014 | 16.34 | 16.91 | 15.92 | 16.31 | 39,023 | +0.06(+0.37%) |
Apr 23, 2014 | 16.14 | 16.58 | 15.75 | 16.25 | 55,496 | +0.48(+3.04%) |
Apr 22, 2014 | 15.50 | 16.10 | 15.46 | 15.77 | 65,551 | -0.33(-2.05%) |
Apr 21, 2014 | 16.10 | 16.62 | 15.46 | 16.10 | 61,335 | -0.05(-0.31%) |
Apr 17, 2014 | 17.29 | 16.15 | 16.15 | 16.15 | 44,000 | +0.43(+2.74%) |
Apr 16, 2014 | 16.80 | 16.90 | 15.28 | 15.72 | 41,637 | -0.49(-3.02%) |
Apr 15, 2014 | 16.85 | 16.92 | 15.78 | 16.21 | 44,441 | -0.66(-3.91%) |
Apr 14, 2014 | 17.50 | 18.20 | 16.67 | 16.87 | 42,677 | -0.62(-3.54%) |
Apr 11, 2014 | 17.13 | 18.00 | 16.89 | 17.49 | 46,407 | -0.77(-4.22%) |
Apr 10, 2014 | 18.43 | 19.00 | 17.99 | 18.26 | 65,512 | -0.10(-0.54%) |
Apr 09, 2014 | 16.64 | 18.61 | 16.64 | 18.36 | 50,203 | +1.86(+11.27%) |
Apr 08, 2014 | 17.51 | 17.51 | 16.10 | 16.50 | 43,410 | -0.99(-5.66%) |
Apr 07, 2014 | 17.12 | 17.89 | 15.95 | 17.49 | 53,376 | +0.44(+2.58%) |
Apr 04, 2014 | 18.39 | 19.00 | 16.98 | 17.05 | 66,173 | -1.37(-7.44%) |
Apr 03, 2014 | 18.95 | 18.99 | 17.71 | 18.42 | 43,398 | -0.58(-3.05%) |
Apr 02, 2014 | 18.62 | 19.20 | 18.59 | 19.00 | 52,949 | +0.00(+0.00%) |
Apr 01, 2014 | 18.27 | 19.00 | 16.11 | 19.00 | 39,433 | +0.82(+4.51%) |
Mar 31, 2014 | 18.66 | 18.88 | 17.95 | 18.18 | 65,273 | -0.41(-2.21%) |
Mar 28, 2014 | 18.30 | 19.00 | 18.29 | 18.59 | 17,942 | -0.11(-0.59%) |
Mar 27, 2014 | 17.50 | 18.91 | 16.02 | 18.70 | 25,027 | +0.78(+4.35%) |
Mar 26, 2014 | 18.81 | 18.99 | 17.70 | 17.92 | 51,508 | -0.81(-4.32%) |
Mar 25, 2014 | 19.04 | 19.04 | 18.11 | 18.73 | 81,669 | -0.25(-1.32%) |
Mar 24, 2014 | 18.43 | 19.14 | 17.36 | 18.98 | 43,316 | +0.42(+2.26%) |
Mar 21, 2014 | 19.80 | 19.80 | 17.30 | 18.56 | 510,355 | -1.22(-6.17%) |
Mar 20, 2014 | 19.31 | 20.00 | 19.31 | 19.78 | 59,373 | +0.39(+2.01%) |
Mar 19, 2014 | 19.36 | 19.66 | 19.01 | 19.39 | 84,916 | -0.01(-0.05%) |
Mar 18, 2014 | 18.26 | 19.49 | 18.06 | 19.40 | 158,035 | +1.12(+6.13%) |
Mar 17, 2014 | 19.67 | 20.47 | 17.75 | 18.28 | 130,170 | -1.72(-8.60%) |
Mar 14, 2014 | 20.24 | 20.50 | 19.32 | 20.00 | 73,029 | -0.25(-1.23%) |
Mar 13, 2014 | 20.30 | 21.26 | 19.85 | 20.25 | 87,001 | +0.00(+0.00%) |
Mar 12, 2014 | 20.29 | 20.97 | 19.26 | 20.25 | 100,456 | +0.16(+0.80%) |
Mar 11, 2014 | 19.66 | 20.50 | 19.60 | 20.09 | 128,805 | +0.50(+2.55%) |
Mar 10, 2014 | 19.50 | 19.78 | 18.75 | 19.59 | 83,174 | +0.47(+2.46%) |
Mar 07, 2014 | 18.34 | 19.50 | 18.00 | 19.12 | 92,661 | +0.82(+4.48%) |
Mar 06, 2014 | 17.99 | 18.58 | 17.60 | 18.30 | 91,182 | +0.86(+4.93%) |
Mar 05, 2014 | 17.70 | 18.40 | 16.34 | 17.44 | 132,337 | -0.16(-0.91%) |
Mar 04, 2014 | 16.93 | 18.19 | 16.92 | 17.60 | 70,856 | +0.62(+3.65%) |
Mar 03, 2014 | 17.57 | 17.57 | 16.00 | 16.98 | 69,611 | +0.75(+4.62%) |
Feb 28, 2014 | 16.39 | 17.37 | 15.90 | 16.23 | 40,290 | -0.36(-2.17%) |
Feb 27, 2014 | 16.50 | 16.60 | 16.29 | 16.59 | 67,429 | +0.10(+0.61%) |
Feb 26, 2014 | 16.85 | 16.90 | 16.38 | 16.49 | 81,191 | -0.18(-1.08%) |
Feb 25, 2014 | 16.72 | 16.85 | 16.39 | 16.67 | 39,522 | -0.10(-0.60%) |
Feb 24, 2014 | 16.70 | 16.90 | 16.24 | 16.77 | 57,654 | +0.53(+3.26%) |
Feb 21, 2014 | 16.48 | 16.48 | 16.14 | 16.24 | 17,078 | -0.06(-0.37%) |
Feb 20, 2014 | 16.85 | 16.85 | 16.25 | 16.30 | 42,572 | -0.48(-2.86%) |
Feb 19, 2014 | 16.95 | 17.00 | 16.63 | 16.78 | 39,047 | -0.10(-0.59%) |
Feb 18, 2014 | 16.66 | 17.00 | 16.50 | 16.88 | 33,665 | +0.08(+0.48%) |
Feb 14, 2014 | 16.86 | 16.80 | 16.80 | 16.80 | 40,300 | -0.19(-1.12%) |
Feb 13, 2014 | 16.87 | 17.00 | 16.79 | 16.99 | 41,317 | +0.00(+0.00%) |
Feb 12, 2014 | 16.94 | 17.02 | 16.65 | 16.99 | 48,400 | +0.22(+1.31%) |
Feb 11, 2014 | 16.60 | 17.00 | 16.51 | 16.77 | 110,200 | -0.21(-1.24%) |
Feb 10, 2014 | 16.93 | 17.45 | 16.60 | 16.98 | 79,774 | +0.18(+1.10%) |
Feb 07, 2014 | 17.83 | 17.83 | 15.80 | 16.80 | 60,027 | -0.09(-0.56%) |
Feb 06, 2014 | 18.81 | 18.98 | 16.75 | 16.89 | 219,522 | -1.57(-8.50%) |
Feb 05, 2014 | 19.75 | 19.75 | 18.00 | 18.46 | 57,897 | -0.54(-2.84%) |
Feb 04, 2014 | 19.50 | 19.50 | 18.70 | 19.00 | 162,556 | -1.00(-5.00%) |
Feb 03, 2014 | 19.50 | 20.00 | 18.80 | 20.00 | 126,874 | +0.60(+3.09%) |