Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.76 | 18.76 | 18.62 | 18.67 | 26,368 | +0.13(+0.70%) |
Jun 27, 2014 | 18.55 | 18.60 | 18.45 | 18.54 | 6,730 | -0.04(-0.22%) |
Jun 26, 2014 | 18.58 | 18.62 | 18.50 | 18.58 | 20,963 | +0.07(+0.38%) |
Jun 25, 2014 | 18.43 | 18.51 | 18.43 | 18.51 | 10,156 | -0.04(-0.22%) |
Jun 24, 2014 | 18.53 | 18.67 | 18.51 | 18.55 | 8,800 | +0.13(+0.71%) |
Jun 23, 2014 | 18.45 | 18.45 | 18.36 | 18.42 | 10,232 | -0.27(-1.44%) |
Jun 20, 2014 | 18.71 | 18.71 | 18.55 | 18.69 | 10,668 | +0.03(+0.13%) |
Jun 19, 2014 | 18.69 | 18.74 | 18.65 | 18.66 | 17,992 | -0.16(-0.88%) |
Jun 18, 2014 | 18.73 | 18.83 | 18.67 | 18.83 | 9,273 | +0.03(+0.16%) |
Jun 17, 2014 | 18.79 | 18.80 | 18.66 | 18.80 | 12,134 | -0.09(-0.48%) |
Jun 16, 2014 | 18.90 | 19.01 | 18.88 | 18.89 | 8,358 | +0.11(+0.59%) |
Jun 13, 2014 | 18.75 | 18.90 | 18.75 | 18.78 | 4,451 | +0.02(+0.11%) |
Jun 12, 2014 | 18.90 | 18.90 | 18.75 | 18.76 | 14,890 | -0.27(-1.42%) |
Jun 11, 2014 | 18.95 | 19.03 | 18.86 | 19.03 | 7,634 | +0.04(+0.21%) |
Jun 10, 2014 | 18.81 | 18.99 | 18.81 | 18.99 | 13,355 | +0.18(+0.96%) |
Jun 06, 2014 | 18.59 | 18.81 | 18.59 | 18.81 | 19,847 | -0.28(-1.47%) |
Jun 05, 2014 | 19.00 | 19.11 | 19.00 | 19.09 | 10,004 | +0.33(+1.76%) |
Jun 04, 2014 | 18.74 | 18.76 | 18.67 | 18.76 | 7,931 | -0.03(-0.16%) |
Jun 03, 2014 | 18.63 | 18.79 | 18.63 | 18.79 | 12,069 | +0.11(+0.59%) |
Jun 02, 2014 | 18.48 | 18.70 | 18.48 | 18.68 | 10,944 | +0.08(+0.45%) |
May 30, 2014 | 18.53 | 18.66 | 18.53 | 18.60 | 21,926 | -0.15(-0.82%) |
May 29, 2014 | 18.60 | 18.80 | 18.60 | 18.75 | 14,360 | +0.26(+1.41%) |
May 28, 2014 | 18.69 | 18.69 | 18.43 | 18.49 | 21,931 | +0.39(+2.15%) |
May 27, 2014 | 18.19 | 18.23 | 18.07 | 18.10 | 7,060 | -0.07(-0.39%) |
May 23, 2014 | 18.17 | 18.17 | 18.17 | 0 | +0.02(+0.11%) | |
May 22, 2014 | 18.02 | 18.15 | 18.02 | 18.15 | 2,541 | +0.08(+0.44%) |
May 21, 2014 | 17.85 | 18.08 | 17.85 | 18.07 | 13,916 | +0.10(+0.56%) |
May 20, 2014 | 18.00 | 18.05 | 17.91 | 17.97 | 31,022 | -0.21(-1.16%) |
May 19, 2014 | 18.18 | 18.18 | 18.13 | 18.18 | 12,553 | -0.09(-0.49%) |
May 16, 2014 | 18.25 | 18.27 | 18.10 | 18.27 | 24,013 | +0.07(+0.38%) |
May 15, 2014 | 18.25 | 18.25 | 18.07 | 18.20 | 11,501 | -0.11(-0.60%) |
May 14, 2014 | 18.35 | 18.38 | 18.25 | 18.31 | 26,640 | +0.11(+0.60%) |
May 13, 2014 | 18.10 | 18.20 | 18.10 | 18.20 | 7,477 | -0.13(-0.71%) |
May 12, 2014 | 18.25 | 18.41 | 18.25 | 18.33 | 9,553 | +0.30(+1.66%) |
May 09, 2014 | 18.00 | 18.03 | 17.96 | 18.03 | 13,493 | +0.18(+1.01%) |
May 08, 2014 | 17.98 | 17.98 | 17.74 | 17.85 | 11,175 | +0.17(+0.96%) |
May 07, 2014 | 17.59 | 17.68 | 17.59 | 17.68 | 14,204 | -0.23(-1.28%) |
May 06, 2014 | 17.81 | 17.96 | 17.81 | 17.91 | 7,135 | -0.01(-0.06%) |
May 05, 2014 | 17.79 | 17.95 | 17.79 | 17.92 | 17,622 | -0.13(-0.72%) |
May 02, 2014 | 18.06 | 18.15 | 18.05 | 18.05 | 17,415 | -0.02(-0.11%) |
May 01, 2014 | 17.95 | 18.08 | 17.95 | 18.07 | 6,074 | +0.05(+0.28%) |
Apr 30, 2014 | 17.87 | 18.08 | 17.87 | 18.02 | 10,769 | -0.09(-0.50%) |
Apr 29, 2014 | 17.88 | 18.11 | 17.88 | 18.11 | 25,874 | +0.49(+2.78%) |
Apr 28, 2014 | 17.52 | 17.66 | 17.51 | 17.62 | 9,517 | -0.26(-1.45%) |
Apr 25, 2014 | 18.03 | 18.03 | 17.79 | 17.88 | 20,100 | -0.23(-1.27%) |
Apr 24, 2014 | 18.05 | 18.33 | 18.05 | 18.11 | 48,787 | +0.01(+0.06%) |
Apr 23, 2014 | 18.20 | 18.20 | 18.04 | 18.10 | 10,924 | -0.39(-2.11%) |
Apr 22, 2014 | 18.45 | 18.55 | 18.40 | 18.49 | 14,584 | +0.02(+0.11%) |
Apr 21, 2014 | 18.37 | 18.53 | 18.37 | 18.47 | 11,258 | +0.04(+0.22%) |
Apr 17, 2014 | 18.43 | 18.43 | 18.43 | 0 | -0.29(-1.55%) | |
Apr 16, 2014 | 18.54 | 18.74 | 18.53 | 18.72 | 27,982 | +0.51(+2.80%) |
Apr 15, 2014 | 18.30 | 18.30 | 18.06 | 18.21 | 32,492 | -1.13(-5.84%) |
Apr 14, 2014 | 19.31 | 19.39 | 19.31 | 19.34 | 21,616 | +0.50(+2.65%) |
Apr 11, 2014 | 18.56 | 18.97 | 18.56 | 18.84 | 0 | +0.25(+1.34%) |
Apr 10, 2014 | 17.73 | 18.60 | 17.73 | 18.59 | 19,242 | +1.47(+8.59%) |
Apr 09, 2014 | 16.96 | 17.17 | 16.96 | 17.12 | 9,360 | +0.24(+1.42%) |
Apr 08, 2014 | 16.87 | 16.93 | 16.85 | 16.88 | 9,495 | +0.18(+1.08%) |
Apr 07, 2014 | 16.78 | 16.78 | 16.61 | 16.70 | 5,865 | +0.04(+0.21%) |
Apr 04, 2014 | 16.73 | 16.79 | 16.57 | 16.66 | 0 | +0.30(+1.86%) |
Apr 03, 2014 | 16.33 | 16.37 | 16.22 | 16.36 | 10,841 | -0.49(-2.91%) |
Apr 02, 2014 | 16.24 | 17.06 | 16.24 | 16.85 | 28,055 | +1.38(+8.92%) |