Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.06 | 17.07 | 16.79 | 17.03 | 232,968 | -0.04(-0.23%) |
Jun 27, 2014 | 16.85 | 17.11 | 16.81 | 17.07 | 589,353 | +0.08(+0.47%) |
Jun 26, 2014 | 16.87 | 17.04 | 16.66 | 16.99 | 174,844 | +0.05(+0.30%) |
Jun 25, 2014 | 16.75 | 16.95 | 16.43 | 16.94 | 277,976 | +0.02(+0.12%) |
Jun 24, 2014 | 16.98 | 17.33 | 16.91 | 16.92 | 441,429 | -0.16(-0.94%) |
Jun 23, 2014 | 17.21 | 17.25 | 17.00 | 17.08 | 225,571 | -0.14(-0.81%) |
Jun 20, 2014 | 17.36 | 17.36 | 17.13 | 17.22 | 660,500 | -0.03(-0.17%) |
Jun 19, 2014 | 17.42 | 17.42 | 17.17 | 17.25 | 171,767 | -0.18(-1.03%) |
Jun 18, 2014 | 17.26 | 17.46 | 17.07 | 17.43 | 460,253 | +0.24(+1.40%) |
Jun 17, 2014 | 16.75 | 17.32 | 16.73 | 17.19 | 391,634 | +0.48(+2.87%) |
Jun 16, 2014 | 16.81 | 16.98 | 16.53 | 16.71 | 233,322 | -0.16(-0.95%) |
Jun 13, 2014 | 16.92 | 17.19 | 16.82 | 16.87 | 193,186 | -0.04(-0.24%) |
Jun 12, 2014 | 16.95 | 17.03 | 16.64 | 16.91 | 266,463 | -0.03(-0.18%) |
Jun 11, 2014 | 17.03 | 17.08 | 16.85 | 16.94 | 332,287 | -0.21(-1.22%) |
Jun 10, 2014 | 17.15 | 17.22 | 16.90 | 17.15 | 182,172 | +0.19(+1.12%) |
Jun 06, 2014 | 16.88 | 17.06 | 16.64 | 16.96 | 162,486 | +0.19(+1.13%) |
Jun 05, 2014 | 16.27 | 16.78 | 16.16 | 16.77 | 225,505 | +0.57(+3.52%) |
Jun 04, 2014 | 16.22 | 16.28 | 16.06 | 16.20 | 246,201 | -0.10(-0.61%) |
Jun 03, 2014 | 16.13 | 16.49 | 16.11 | 16.30 | 322,210 | +0.10(+0.62%) |
Jun 02, 2014 | 16.05 | 16.30 | 15.93 | 16.20 | 375,286 | +0.20(+1.25%) |
May 30, 2014 | 16.02 | 16.22 | 15.96 | 16.00 | 317,134 | +0.02(+0.13%) |
May 29, 2014 | 16.04 | 16.05 | 15.91 | 15.98 | 182,018 | -0.03(-0.19%) |
May 28, 2014 | 16.19 | 16.19 | 15.91 | 16.01 | 244,155 | -0.25(-1.54%) |
May 27, 2014 | 16.09 | 16.28 | 15.94 | 16.26 | 299,322 | +0.31(+1.94%) |
May 23, 2014 | 15.84 | 15.95 | 15.95 | 15.95 | 220,100 | +0.05(+0.31%) |
May 22, 2014 | 15.81 | 16.02 | 15.73 | 15.90 | 141,625 | +0.06(+0.38%) |
May 21, 2014 | 15.80 | 16.01 | 15.59 | 15.84 | 239,295 | +0.16(+1.02%) |
May 20, 2014 | 15.90 | 15.90 | 15.51 | 15.68 | 445,011 | -0.25(-1.57%) |
May 19, 2014 | 15.59 | 15.94 | 15.59 | 15.93 | 253,611 | +0.25(+1.59%) |
May 16, 2014 | 15.83 | 15.83 | 15.52 | 15.68 | 360,785 | -0.19(-1.20%) |
May 15, 2014 | 15.87 | 16.05 | 15.49 | 15.87 | 514,325 | -0.09(-0.56%) |
May 14, 2014 | 16.37 | 16.37 | 15.93 | 15.96 | 457,876 | -0.45(-2.74%) |
May 13, 2014 | 16.81 | 16.81 | 16.40 | 16.41 | 305,339 | -0.43(-2.55%) |
May 12, 2014 | 16.62 | 16.90 | 16.51 | 16.84 | 447,695 | +0.23(+1.38%) |
May 09, 2014 | 16.25 | 16.62 | 16.20 | 16.61 | 406,584 | +0.26(+1.59%) |
May 08, 2014 | 16.39 | 16.58 | 16.28 | 16.35 | 429,481 | +0.01(+0.06%) |
May 07, 2014 | 16.14 | 16.36 | 15.84 | 16.34 | 323,713 | +0.24(+1.49%) |
May 06, 2014 | 16.31 | 16.44 | 16.10 | 16.10 | 347,267 | -0.20(-1.23%) |
May 05, 2014 | 16.26 | 16.40 | 16.05 | 16.30 | 240,560 | -0.14(-0.85%) |
May 02, 2014 | 16.48 | 16.86 | 16.35 | 16.44 | 279,688 | +0.01(+0.06%) |
May 01, 2014 | 16.35 | 16.54 | 16.06 | 16.43 | 482,033 | +0.06(+0.37%) |
Apr 30, 2014 | 16.33 | 16.46 | 16.05 | 16.37 | 458,859 | +0.03(+0.18%) |
Apr 29, 2014 | 16.67 | 18.19 | 16.32 | 16.34 | 401,856 | -0.18(-1.09%) |
Apr 28, 2014 | 16.55 | 16.70 | 16.40 | 16.52 | 735,360 | -0.02(-0.12%) |
Apr 25, 2014 | 16.48 | 16.74 | 16.39 | 16.54 | 735,728 | +0.19(+1.16%) |
Apr 24, 2014 | 16.81 | 17.26 | 16.31 | 16.35 | 624,530 | +0.06(+0.37%) |
Apr 23, 2014 | 16.09 | 16.70 | 16.02 | 16.29 | 606,298 | +0.11(+0.68%) |
Apr 22, 2014 | 16.10 | 16.46 | 16.01 | 16.18 | 355,606 | +0.03(+0.19%) |
Apr 21, 2014 | 16.34 | 16.47 | 16.05 | 16.15 | 266,043 | -0.19(-1.16%) |
Apr 17, 2014 | 16.04 | 16.34 | 16.34 | 16.34 | 318,700 | +0.30(+1.87%) |
Apr 16, 2014 | 16.01 | 16.13 | 15.89 | 16.04 | 254,335 | +0.10(+0.63%) |
Apr 15, 2014 | 16.01 | 16.11 | 15.66 | 15.94 | 305,637 | -0.01(-0.06%) |
Apr 14, 2014 | 16.13 | 16.18 | 15.77 | 15.95 | 343,141 | +0.02(+0.13%) |
Apr 11, 2014 | 15.89 | 16.04 | 15.71 | 15.93 | 596,171 | -0.07(-0.44%) |
Apr 10, 2014 | 16.44 | 16.53 | 15.90 | 16.00 | 985,437 | -0.51(-3.09%) |
Apr 09, 2014 | 16.90 | 16.98 | 16.47 | 16.51 | 426,888 | -0.29(-1.73%) |
Apr 08, 2014 | 16.83 | 17.05 | 16.72 | 16.80 | 261,742 | +0.03(+0.18%) |
Apr 07, 2014 | 16.87 | 16.98 | 16.57 | 16.77 | 336,817 | -0.09(-0.53%) |
Apr 04, 2014 | 17.58 | 17.73 | 16.83 | 16.86 | 310,692 | -0.69(-3.93%) |
Apr 03, 2014 | 17.61 | 17.72 | 17.50 | 17.55 | 245,960 | -0.05(-0.28%) |
Apr 02, 2014 | 17.70 | 17.70 | 17.43 | 17.60 | 269,963 | -0.05(-0.28%) |