Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.14 | 18.23 | 17.72 | 17.94 | 533,969 | -0.04(-0.24%) |
Jun 27, 2014 | 17.85 | 18.07 | 17.85 | 17.98 | 862,935 | +0.04(+0.20%) |
Jun 26, 2014 | 18.04 | 18.04 | 17.82 | 17.95 | 296,724 | -0.08(-0.43%) |
Jun 25, 2014 | 18.07 | 18.20 | 17.99 | 18.02 | 311,580 | -0.01(-0.04%) |
Jun 24, 2014 | 18.13 | 18.35 | 18.02 | 18.03 | 320,752 | -0.16(-0.89%) |
Jun 23, 2014 | 18.38 | 18.38 | 18.18 | 18.19 | 694,634 | -0.15(-0.81%) |
Jun 20, 2014 | 18.07 | 18.38 | 17.90 | 18.34 | 918,927 | +0.33(+1.81%) |
Jun 19, 2014 | 18.01 | 18.09 | 17.87 | 18.02 | 1,502,069 | +0.30(+1.72%) |
Jun 18, 2014 | 17.63 | 17.76 | 17.55 | 17.71 | 469,007 | +0.01(+0.08%) |
Jun 17, 2014 | 17.55 | 17.74 | 17.49 | 17.70 | 351,929 | +0.18(+1.05%) |
Jun 16, 2014 | 17.66 | 17.69 | 17.46 | 17.51 | 374,517 | -0.23(-1.28%) |
Jun 13, 2014 | 17.58 | 17.78 | 17.40 | 17.74 | 410,139 | +0.20(+1.13%) |
Jun 12, 2014 | 17.66 | 17.66 | 17.35 | 17.54 | 254,927 | -0.05(-0.28%) |
Jun 11, 2014 | 17.46 | 17.65 | 17.28 | 17.59 | 657,366 | +0.13(+0.73%) |
Jun 10, 2014 | 17.57 | 17.61 | 17.43 | 17.46 | 258,443 | -0.23(-1.32%) |
Jun 06, 2014 | 17.82 | 17.87 | 17.68 | 17.70 | 374,613 | -0.05(-0.28%) |
Jun 05, 2014 | 17.04 | 17.88 | 17.03 | 17.75 | 733,651 | +0.69(+4.02%) |
Jun 04, 2014 | 16.86 | 17.07 | 16.81 | 17.06 | 471,449 | +0.18(+1.05%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.86 | 16.88 | 150,026 | -0.07(-0.42%) |
Jun 02, 2014 | 16.86 | 17.03 | 16.71 | 16.95 | 255,217 | +0.18(+1.05%) |
May 30, 2014 | 16.82 | 16.88 | 16.73 | 16.78 | 429,322 | -0.04(-0.21%) |
May 29, 2014 | 16.62 | 16.84 | 16.62 | 16.81 | 798,241 | +0.20(+1.19%) |
May 28, 2014 | 16.75 | 16.75 | 16.55 | 16.61 | 191,208 | -0.19(-1.14%) |
May 27, 2014 | 16.71 | 16.83 | 16.57 | 16.81 | 433,360 | +0.19(+1.15%) |
May 23, 2014 | 16.48 | 16.61 | 16.61 | 16.61 | 234,919 | +0.08(+0.49%) |
May 22, 2014 | 16.39 | 16.56 | 16.33 | 16.53 | 75,369 | +0.12(+0.76%) |
May 21, 2014 | 16.59 | 16.61 | 16.34 | 16.41 | 246,081 | -0.13(-0.77%) |
May 20, 2014 | 16.50 | 16.56 | 16.41 | 16.54 | 334,130 | -0.04(-0.21%) |
May 19, 2014 | 16.47 | 16.58 | 16.35 | 16.57 | 299,718 | +0.08(+0.51%) |
May 16, 2014 | 16.28 | 16.49 | 16.26 | 16.49 | 192,441 | +0.16(+1.00%) |
May 15, 2014 | 16.46 | 16.66 | 16.25 | 16.32 | 320,152 | -0.22(-1.33%) |
May 14, 2014 | 16.57 | 16.71 | 16.45 | 16.54 | 247,605 | -0.08(-0.47%) |
May 13, 2014 | 16.81 | 16.93 | 16.60 | 16.62 | 266,431 | -0.21(-1.22%) |
May 12, 2014 | 16.74 | 16.92 | 16.67 | 16.83 | 244,164 | +0.13(+0.81%) |
May 09, 2014 | 16.08 | 16.71 | 16.08 | 16.69 | 696,267 | -0.06(-0.34%) |
May 08, 2014 | 16.82 | 16.87 | 16.65 | 16.75 | 994,541 | -0.05(-0.29%) |
May 07, 2014 | 16.71 | 16.80 | 16.60 | 16.80 | 296,815 | +0.13(+0.81%) |
May 06, 2014 | 16.67 | 16.78 | 16.61 | 16.66 | 317,766 | -0.08(-0.51%) |
May 05, 2014 | 16.79 | 16.90 | 16.64 | 16.75 | 171,396 | -0.18(-1.05%) |
May 02, 2014 | 16.82 | 17.11 | 16.75 | 16.93 | 998,428 | +0.10(+0.59%) |
May 01, 2014 | 16.60 | 16.83 | 16.52 | 16.83 | 442,481 | +0.16(+0.93%) |
Apr 30, 2014 | 16.62 | 16.74 | 16.52 | 16.67 | 240,206 | +0.01(+0.08%) |
Apr 29, 2014 | 16.76 | 16.78 | 16.52 | 16.66 | 491,504 | -0.07(-0.42%) |
Apr 28, 2014 | 16.58 | 16.75 | 16.49 | 16.73 | 315,893 | +0.20(+1.20%) |
Apr 25, 2014 | 16.60 | 16.63 | 16.45 | 16.53 | 400,770 | -0.10(-0.60%) |
Apr 24, 2014 | 16.56 | 16.80 | 16.45 | 16.63 | 643,504 | +0.11(+0.64%) |
Apr 23, 2014 | 16.50 | 16.63 | 16.41 | 16.52 | 643,685 | -0.04(-0.26%) |
Apr 22, 2014 | 16.51 | 16.57 | 16.39 | 16.56 | 358,400 | +0.14(+0.86%) |
Apr 21, 2014 | 16.29 | 16.51 | 16.23 | 16.42 | 620,721 | +0.21(+1.27%) |
Apr 17, 2014 | 16.00 | 16.22 | 16.22 | 16.22 | 754,622 | +0.14(+0.88%) |
Apr 16, 2014 | 16.01 | 16.10 | 15.90 | 16.08 | 316,516 | +0.16(+0.98%) |
Apr 15, 2014 | 15.86 | 15.97 | 15.72 | 15.92 | 319,335 | +0.11(+0.72%) |
Apr 14, 2014 | 15.93 | 15.96 | 15.67 | 15.81 | 350,684 | +0.01(+0.04%) |
Apr 11, 2014 | 15.79 | 15.98 | 15.74 | 15.80 | 350,916 | -0.13(-0.84%) |
Apr 10, 2014 | 16.07 | 16.19 | 15.88 | 15.93 | 416,561 | -0.13(-0.84%) |
Apr 09, 2014 | 16.09 | 16.13 | 15.74 | 16.07 | 394,675 | -0.02(-0.13%) |
Apr 08, 2014 | 16.12 | 16.21 | 16.07 | 16.09 | 252,728 | -0.07(-0.44%) |
Apr 07, 2014 | 16.08 | 16.27 | 16.03 | 16.16 | 412,001 | +0.05(+0.31%) |
Apr 04, 2014 | 16.25 | 16.30 | 16.01 | 16.11 | 419,390 | -0.04(-0.22%) |
Apr 03, 2014 | 16.23 | 16.23 | 16.03 | 16.15 | 371,773 | -0.04(-0.26%) |
Apr 02, 2014 | 16.28 | 16.28 | 16.14 | 16.19 | 667,418 | -0.09(-0.57%) |