Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.55 | 19.67 | 19.07 | 19.25 | 634,038 | -0.15(-0.78%) |
Jun 27, 2014 | 19.24 | 19.52 | 19.24 | 19.40 | 485,455 | +0.16(+0.83%) |
Jun 26, 2014 | 19.12 | 19.49 | 18.92 | 19.24 | 746,631 | +0.12(+0.64%) |
Jun 25, 2014 | 18.53 | 19.27 | 18.53 | 19.12 | 833,612 | +0.44(+2.37%) |
Jun 24, 2014 | 18.41 | 19.27 | 18.20 | 18.68 | 1,611,737 | +0.37(+2.00%) |
Jun 23, 2014 | 18.69 | 18.75 | 18.02 | 18.31 | 1,146,669 | -0.38(-2.01%) |
Jun 20, 2014 | 19.14 | 19.34 | 18.38 | 18.69 | 1,196,191 | -0.23(-1.19%) |
Jun 19, 2014 | 19.96 | 20.00 | 18.85 | 18.91 | 1,381,701 | -1.04(-5.23%) |
Jun 18, 2014 | 19.83 | 20.54 | 19.77 | 19.96 | 2,003,624 | +0.40(+2.07%) |
Jun 17, 2014 | 18.47 | 19.76 | 18.34 | 19.55 | 4,205,065 | +1.40(+7.72%) |
Jun 16, 2014 | 18.03 | 18.63 | 17.81 | 18.15 | 1,023,252 | +0.09(+0.52%) |
Jun 13, 2014 | 18.32 | 18.52 | 17.70 | 18.06 | 1,350,608 | +0.25(+1.43%) |
Jun 12, 2014 | 18.20 | 19.37 | 17.67 | 17.81 | 3,175,954 | -0.25(-1.41%) |
Jun 11, 2014 | 17.84 | 18.52 | 17.77 | 18.06 | 1,129,594 | +0.28(+1.59%) |
Jun 10, 2014 | 17.86 | 18.14 | 17.67 | 17.78 | 2,807,131 | +0.35(+2.00%) |
Jun 06, 2014 | 17.98 | 18.19 | 17.40 | 17.43 | 582,592 | -0.39(-2.22%) |
Jun 05, 2014 | 17.95 | 18.08 | 17.56 | 17.82 | 869,491 | +0.17(+0.96%) |
Jun 04, 2014 | 17.04 | 18.00 | 17.01 | 17.66 | 956,030 | +0.43(+2.51%) |
Jun 03, 2014 | 17.20 | 17.37 | 16.98 | 17.22 | 403,265 | -0.03(-0.16%) |
Jun 02, 2014 | 17.45 | 17.50 | 16.99 | 17.25 | 467,743 | -0.16(-0.92%) |
May 30, 2014 | 18.16 | 18.22 | 17.30 | 17.41 | 1,032,606 | -0.59(-3.29%) |
May 29, 2014 | 17.48 | 18.32 | 17.34 | 18.00 | 2,059,633 | +0.73(+4.25%) |
May 28, 2014 | 17.19 | 17.72 | 16.84 | 17.27 | 1,748,601 | +0.39(+2.33%) |
May 27, 2014 | 17.35 | 17.35 | 16.80 | 16.87 | 1,091,055 | -0.11(-0.66%) |
May 23, 2014 | 17.06 | 16.99 | 16.99 | 16.99 | 1,103,926 | -0.25(-1.47%) |
May 22, 2014 | 17.62 | 17.67 | 16.75 | 17.24 | 3,596,297 | -1.80(-9.44%) |
May 21, 2014 | 17.87 | 19.04 | 17.86 | 19.04 | 1,484,793 | +1.11(+6.19%) |
May 20, 2014 | 17.80 | 18.18 | 17.39 | 17.93 | 1,007,348 | -0.45(-2.45%) |
May 19, 2014 | 18.61 | 18.78 | 18.25 | 18.38 | 688,312 | -0.19(-1.01%) |
May 16, 2014 | 18.56 | 18.97 | 18.13 | 18.57 | 1,010,196 | +0.03(+0.15%) |
May 15, 2014 | 18.33 | 18.69 | 17.58 | 18.54 | 898,984 | +0.16(+0.87%) |
May 14, 2014 | 18.94 | 18.99 | 18.33 | 18.38 | 1,083,604 | -0.48(-2.54%) |
May 13, 2014 | 18.68 | 19.04 | 18.37 | 18.86 | 2,510,440 | +0.51(+2.77%) |
May 12, 2014 | 17.13 | 18.47 | 17.13 | 18.35 | 2,262,262 | +1.56(+9.29%) |
May 09, 2014 | 17.07 | 17.08 | 16.34 | 16.79 | 1,056,608 | -0.10(-0.61%) |
May 08, 2014 | 16.87 | 17.20 | 16.64 | 16.89 | 1,550,003 | +0.39(+2.39%) |
May 07, 2014 | 17.67 | 17.76 | 16.46 | 16.50 | 2,406,929 | -0.96(-5.49%) |
May 06, 2014 | 18.85 | 18.90 | 17.18 | 17.46 | 1,840,967 | -1.11(-5.97%) |
May 05, 2014 | 18.40 | 18.99 | 17.97 | 18.57 | 1,171,235 | -0.26(-1.40%) |
May 02, 2014 | 19.33 | 19.33 | 18.69 | 18.83 | 1,226,032 | -0.18(-0.94%) |
May 01, 2014 | 18.34 | 19.42 | 18.08 | 19.01 | 3,046,834 | +0.62(+3.37%) |
Apr 30, 2014 | 16.45 | 18.61 | 16.24 | 18.39 | 4,357,866 | +1.18(+6.89%) |
Apr 29, 2014 | 16.45 | 17.61 | 16.39 | 17.20 | 3,200,806 | +0.74(+4.51%) |
Apr 28, 2014 | 18.41 | 18.52 | 16.10 | 16.46 | 8,291,017 | -1.60(-8.85%) |
Apr 25, 2014 | 18.99 | 19.11 | 17.94 | 18.06 | 4,508,448 | -1.16(-6.02%) |
Apr 24, 2014 | 20.78 | 20.80 | 18.91 | 19.22 | 5,293,654 | -0.91(-4.53%) |
Apr 23, 2014 | 21.90 | 21.95 | 18.99 | 20.13 | 8,057,785 | -1.64(-7.52%) |
Apr 22, 2014 | 22.56 | 22.79 | 21.28 | 21.76 | 11,134,613 | +0.51(+2.39%) |
Apr 21, 2014 | 20.32 | 22.72 | 19.89 | 21.26 | 14,283,473 | +2.23(+11.71%) |