Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.44 | 16.49 | 16.31 | 16.35 | 57,738 | -0.02(-0.12%) |
Jun 27, 2014 | 16.36 | 16.77 | 16.06 | 16.37 | 212,692 | -0.12(-0.73%) |
Jun 26, 2014 | 16.44 | 16.71 | 16.40 | 16.49 | 59,835 | -0.18(-1.08%) |
Jun 25, 2014 | 16.45 | 16.94 | 16.43 | 16.67 | 44,422 | +0.07(+0.42%) |
Jun 24, 2014 | 16.59 | 17.00 | 16.46 | 16.60 | 41,172 | -0.14(-0.84%) |
Jun 23, 2014 | 16.64 | 17.00 | 16.50 | 16.74 | 43,833 | +0.05(+0.30%) |
Jun 20, 2014 | 16.85 | 16.94 | 16.36 | 16.69 | 259,716 | -0.01(-0.06%) |
Jun 19, 2014 | 17.22 | 17.22 | 16.55 | 16.70 | 90,192 | -0.50(-2.91%) |
Jun 18, 2014 | 17.20 | 17.25 | 15.64 | 17.20 | 62,722 | +0.03(+0.17%) |
Jun 17, 2014 | 17.40 | 17.40 | 17.01 | 17.17 | 47,103 | -0.10(-0.58%) |
Jun 16, 2014 | 17.23 | 17.32 | 17.05 | 17.27 | 87,324 | +0.12(+0.70%) |
Jun 13, 2014 | 17.27 | 17.36 | 17.09 | 17.15 | 11,329 | -0.06(-0.35%) |
Jun 12, 2014 | 17.30 | 17.50 | 16.99 | 17.21 | 29,878 | -0.20(-1.15%) |
Jun 11, 2014 | 17.59 | 17.70 | 17.19 | 17.41 | 21,543 | -0.29(-1.64%) |
Jun 10, 2014 | 17.80 | 17.80 | 17.66 | 17.70 | 23,198 | -0.09(-0.51%) |
Jun 06, 2014 | 17.80 | 18.13 | 17.69 | 17.79 | 104,848 | +0.00(+0.00%) |
Jun 05, 2014 | 16.86 | 17.88 | 16.86 | 17.79 | 37,143 | +0.92(+5.45%) |
Jun 04, 2014 | 16.41 | 16.96 | 16.41 | 16.87 | 72,170 | +0.46(+2.80%) |
Jun 03, 2014 | 16.47 | 16.47 | 16.41 | 16.41 | 32,062 | -0.05(-0.30%) |
Jun 02, 2014 | 16.56 | 16.61 | 16.43 | 16.46 | 50,696 | -0.13(-0.78%) |
May 30, 2014 | 16.68 | 16.73 | 16.56 | 16.59 | 48,978 | -0.03(-0.18%) |
May 29, 2014 | 16.65 | 16.81 | 16.61 | 16.62 | 29,572 | -0.08(-0.48%) |
May 28, 2014 | 16.84 | 16.96 | 16.67 | 16.70 | 29,134 | -0.09(-0.54%) |
May 27, 2014 | 16.86 | 17.07 | 16.72 | 16.79 | 47,237 | +0.08(+0.48%) |
May 23, 2014 | 16.79 | 16.71 | 16.71 | 16.71 | 61,700 | -0.04(-0.24%) |
May 22, 2014 | 16.67 | 16.82 | 16.66 | 16.75 | 24,180 | +0.13(+0.78%) |
May 21, 2014 | 16.63 | 16.75 | 16.56 | 16.62 | 44,102 | -0.01(-0.06%) |
May 20, 2014 | 16.71 | 16.84 | 16.61 | 16.63 | 85,914 | -0.18(-1.07%) |
May 19, 2014 | 16.81 | 16.84 | 16.71 | 16.81 | 70,997 | -0.01(-0.06%) |
May 16, 2014 | 16.81 | 16.86 | 16.76 | 16.82 | 29,396 | +0.00(+0.00%) |
May 15, 2014 | 16.91 | 16.93 | 16.81 | 16.82 | 48,510 | -0.10(-0.59%) |
May 14, 2014 | 17.04 | 17.22 | 16.91 | 16.92 | 29,156 | -0.35(-2.03%) |
May 13, 2014 | 17.36 | 17.40 | 17.13 | 17.27 | 18,999 | -0.02(-0.12%) |
May 12, 2014 | 17.41 | 17.50 | 17.15 | 17.29 | 20,332 | +0.19(+1.11%) |
May 09, 2014 | 16.96 | 17.40 | 16.96 | 17.10 | 19,210 | +0.05(+0.29%) |
May 08, 2014 | 17.15 | 17.15 | 16.96 | 17.05 | 32,573 | -0.10(-0.58%) |
May 07, 2014 | 17.04 | 17.38 | 17.04 | 17.15 | 24,406 | +0.03(+0.18%) |
May 06, 2014 | 17.06 | 17.40 | 17.02 | 17.12 | 43,196 | -0.30(-1.72%) |
May 05, 2014 | 17.22 | 17.62 | 17.22 | 17.42 | 22,678 | -0.03(-0.17%) |
May 02, 2014 | 17.35 | 17.54 | 17.12 | 17.45 | 34,030 | +0.18(+1.04%) |
May 01, 2014 | 17.14 | 17.34 | 17.01 | 17.27 | 41,973 | +0.14(+0.82%) |
Apr 30, 2014 | 17.04 | 17.25 | 17.04 | 17.13 | 41,363 | +0.03(+0.18%) |
Apr 29, 2014 | 17.34 | 17.51 | 17.01 | 17.10 | 50,045 | -0.15(-0.87%) |
Apr 28, 2014 | 17.12 | 17.30 | 16.98 | 17.25 | 83,887 | +0.27(+1.59%) |
Apr 25, 2014 | 17.02 | 17.18 | 16.92 | 16.98 | 35,202 | -0.16(-0.93%) |
Apr 24, 2014 | 17.31 | 17.35 | 16.90 | 17.14 | 41,368 | -0.01(-0.06%) |
Apr 23, 2014 | 17.25 | 17.41 | 17.12 | 17.15 | 27,733 | -0.16(-0.92%) |
Apr 22, 2014 | 17.38 | 17.56 | 17.25 | 17.31 | 28,141 | +0.00(+0.00%) |
Apr 21, 2014 | 17.21 | 17.34 | 17.21 | 17.31 | 21,983 | -0.01(-0.06%) |
Apr 17, 2014 | 17.23 | 17.32 | 17.32 | 17.32 | 21,300 | -0.02(-0.12%) |
Apr 16, 2014 | 17.34 | 17.43 | 17.27 | 17.34 | 28,374 | -0.01(-0.06%) |
Apr 15, 2014 | 18.02 | 18.02 | 17.13 | 17.35 | 126,708 | -0.60(-3.34%) |
Apr 14, 2014 | 18.10 | 18.10 | 17.83 | 17.95 | 19,938 | +0.07(+0.39%) |
Apr 11, 2014 | 17.86 | 18.12 | 17.74 | 17.88 | 16,588 | -0.17(-0.94%) |
Apr 10, 2014 | 18.17 | 18.39 | 17.99 | 18.05 | 17,231 | -0.42(-2.27%) |
Apr 09, 2014 | 18.06 | 18.66 | 17.83 | 18.47 | 18,686 | +0.45(+2.50%) |
Apr 08, 2014 | 18.04 | 18.43 | 17.98 | 18.02 | 16,713 | +0.05(+0.28%) |
Apr 07, 2014 | 17.90 | 18.18 | 17.80 | 17.97 | 49,041 | +0.06(+0.34%) |
Apr 04, 2014 | 18.59 | 18.72 | 17.85 | 17.91 | 22,255 | -0.53(-2.87%) |
Apr 03, 2014 | 18.40 | 18.63 | 18.24 | 18.44 | 14,362 | -0.02(-0.11%) |
Apr 02, 2014 | 18.33 | 18.60 | 18.17 | 18.46 | 34,514 | +0.20(+1.10%) |