Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.78 | 21.82 | 19.89 | 20.00 | 79,024 | -1.79(-8.21%) |
Jun 27, 2014 | 22.90 | 23.30 | 21.39 | 21.79 | 1,120,087 | -1.15(-5.01%) |
Jun 26, 2014 | 22.75 | 23.09 | 22.01 | 22.94 | 46,771 | +0.66(+2.96%) |
Jun 25, 2014 | 23.10 | 23.37 | 21.03 | 22.28 | 89,214 | -0.84(-3.63%) |
Jun 24, 2014 | 22.50 | 23.75 | 22.49 | 23.12 | 47,669 | +0.63(+2.80%) |
Jun 23, 2014 | 21.69 | 22.97 | 21.60 | 22.49 | 31,386 | +1.12(+5.24%) |
Jun 20, 2014 | 20.56 | 21.50 | 20.38 | 21.37 | 80,112 | +0.59(+2.84%) |
Jun 19, 2014 | 21.22 | 21.59 | 20.46 | 20.78 | 38,117 | -0.24(-1.14%) |
Jun 18, 2014 | 19.71 | 21.16 | 19.50 | 21.02 | 29,172 | +1.33(+6.75%) |
Jun 17, 2014 | 19.77 | 20.69 | 19.50 | 19.69 | 39,197 | -0.10(-0.51%) |
Jun 16, 2014 | 20.44 | 21.98 | 19.52 | 19.79 | 31,584 | -0.55(-2.70%) |
Jun 13, 2014 | 20.68 | 21.15 | 19.12 | 20.34 | 54,059 | -0.66(-3.14%) |
Jun 12, 2014 | 21.26 | 21.58 | 20.77 | 21.00 | 42,619 | -0.52(-2.42%) |
Jun 11, 2014 | 20.77 | 21.82 | 20.77 | 21.52 | 19,689 | +0.64(+3.07%) |
Jun 10, 2014 | 21.76 | 21.76 | 20.61 | 20.88 | 39,907 | -0.33(-1.56%) |
Jun 06, 2014 | 20.67 | 21.25 | 20.47 | 21.21 | 23,909 | +0.31(+1.48%) |
Jun 05, 2014 | 20.39 | 21.01 | 20.39 | 20.90 | 36,980 | +0.40(+1.95%) |
Jun 04, 2014 | 20.11 | 21.24 | 20.11 | 20.50 | 16,987 | +0.36(+1.79%) |
Jun 03, 2014 | 20.71 | 20.71 | 19.92 | 20.14 | 34,746 | +0.02(+0.10%) |
Jun 02, 2014 | 21.25 | 21.50 | 20.02 | 20.12 | 17,545 | -1.27(-5.94%) |
May 30, 2014 | 21.68 | 22.42 | 20.60 | 21.39 | 37,318 | -0.15(-0.70%) |
May 29, 2014 | 20.29 | 22.00 | 20.12 | 21.54 | 43,652 | +1.12(+5.48%) |
May 28, 2014 | 19.10 | 20.75 | 19.10 | 20.42 | 47,048 | +1.23(+6.41%) |
May 27, 2014 | 18.00 | 19.77 | 17.95 | 19.19 | 48,484 | +1.24(+6.91%) |
May 23, 2014 | 17.78 | 17.95 | 17.95 | 17.95 | 27,500 | +0.10(+0.56%) |
May 22, 2014 | 17.32 | 17.91 | 17.00 | 17.85 | 23,609 | +0.44(+2.53%) |
May 21, 2014 | 16.96 | 17.76 | 16.96 | 17.41 | 18,687 | +0.45(+2.65%) |
May 20, 2014 | 16.65 | 17.23 | 16.65 | 16.96 | 9,202 | -0.06(-0.35%) |
May 19, 2014 | 16.99 | 17.46 | 16.42 | 17.02 | 43,638 | +0.15(+0.89%) |
May 16, 2014 | 17.05 | 17.44 | 16.59 | 16.87 | 20,892 | -0.23(-1.35%) |
May 15, 2014 | 16.97 | 17.34 | 16.70 | 17.10 | 12,325 | -0.10(-0.58%) |
May 14, 2014 | 16.71 | 17.46 | 16.71 | 17.20 | 10,860 | +0.43(+2.56%) |
May 13, 2014 | 16.50 | 17.21 | 16.18 | 16.77 | 18,058 | +0.42(+2.57%) |
May 12, 2014 | 16.14 | 16.64 | 16.14 | 16.35 | 18,023 | +0.12(+0.74%) |
May 09, 2014 | 17.22 | 17.23 | 15.86 | 16.23 | 70,153 | -1.09(-6.29%) |
May 08, 2014 | 17.16 | 17.72 | 17.11 | 17.32 | 18,405 | -0.37(-2.09%) |
May 07, 2014 | 18.00 | 18.00 | 17.31 | 17.69 | 21,114 | -0.31(-1.72%) |
May 06, 2014 | 18.05 | 18.37 | 17.66 | 18.00 | 49,255 | +0.01(+0.06%) |
May 05, 2014 | 18.00 | 18.32 | 17.99 | 17.99 | 35,416 | -0.21(-1.15%) |
May 02, 2014 | 18.40 | 18.40 | 18.00 | 18.20 | 44,194 | -0.23(-1.25%) |
May 01, 2014 | 19.06 | 19.06 | 18.10 | 18.43 | 14,792 | -0.41(-2.18%) |
Apr 30, 2014 | 18.67 | 19.47 | 18.67 | 18.84 | 5,676 | -0.07(-0.37%) |
Apr 29, 2014 | 19.00 | 19.56 | 18.46 | 18.91 | 15,023 | -0.10(-0.53%) |
Apr 28, 2014 | 18.90 | 19.54 | 18.03 | 19.01 | 47,637 | +0.10(+0.53%) |
Apr 25, 2014 | 18.86 | 19.20 | 18.25 | 18.91 | 12,009 | -0.41(-2.12%) |
Apr 24, 2014 | 19.04 | 19.64 | 18.27 | 19.32 | 14,389 | +0.25(+1.34%) |
Apr 23, 2014 | 19.80 | 19.83 | 18.88 | 19.07 | 18,149 | -0.61(-3.08%) |
Apr 22, 2014 | 19.05 | 20.62 | 18.80 | 19.67 | 26,247 | +0.51(+2.66%) |
Apr 21, 2014 | 19.04 | 19.51 | 18.14 | 19.16 | 29,573 | +0.06(+0.31%) |
Apr 17, 2014 | 18.81 | 19.10 | 19.10 | 19.10 | 28,500 | +0.31(+1.65%) |
Apr 16, 2014 | 16.80 | 18.97 | 16.80 | 18.79 | 26,861 | +1.99(+11.85%) |
Apr 15, 2014 | 18.00 | 18.43 | 16.63 | 16.80 | 46,554 | -1.32(-7.28%) |
Apr 14, 2014 | 18.12 | 18.36 | 18.00 | 18.12 | 51,702 | +0.01(+0.06%) |
Apr 11, 2014 | 18.70 | 18.70 | 17.77 | 18.11 | 50,540 | -0.74(-3.93%) |
Apr 10, 2014 | 18.97 | 19.05 | 18.50 | 18.85 | 23,377 | -0.07(-0.37%) |
Apr 09, 2014 | 18.72 | 18.96 | 18.11 | 18.92 | 19,773 | +0.21(+1.12%) |
Apr 08, 2014 | 18.46 | 19.22 | 18.00 | 18.71 | 28,600 | +0.19(+1.03%) |
Apr 07, 2014 | 17.97 | 18.66 | 17.02 | 18.52 | 63,025 | +0.44(+2.43%) |
Apr 04, 2014 | 19.10 | 19.10 | 17.87 | 18.08 | 70,806 | -1.02(-5.34%) |
Apr 03, 2014 | 19.01 | 19.46 | 18.30 | 19.10 | 113,372 | -0.06(-0.31%) |
Apr 02, 2014 | 19.50 | 19.98 | 18.99 | 19.16 | 49,367 | -0.34(-1.74%) |