Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.10 | 19.13 | 18.82 | 18.93 | 981,369 | -0.15(-0.80%) |
Jun 27, 2014 | 18.99 | 19.39 | 18.87 | 19.08 | 4,573,981 | -0.03(-0.13%) |
Jun 26, 2014 | 19.41 | 19.52 | 19.05 | 19.11 | 1,145,141 | -0.14(-0.74%) |
Jun 25, 2014 | 19.06 | 19.28 | 18.96 | 19.25 | 666,230 | +0.15(+0.77%) |
Jun 24, 2014 | 19.17 | 19.39 | 18.93 | 19.10 | 1,117,277 | -0.12(-0.64%) |
Jun 23, 2014 | 18.93 | 19.27 | 18.77 | 19.22 | 1,114,612 | +0.25(+1.33%) |
Jun 20, 2014 | 19.00 | 19.11 | 18.77 | 18.97 | 1,808,244 | +0.03(+0.18%) |
Jun 19, 2014 | 18.77 | 18.97 | 18.59 | 18.94 | 1,076,918 | +0.19(+0.99%) |
Jun 18, 2014 | 18.68 | 18.94 | 18.54 | 18.75 | 898,041 | +0.03(+0.16%) |
Jun 17, 2014 | 18.57 | 18.91 | 18.41 | 18.72 | 915,298 | +0.11(+0.61%) |
Jun 16, 2014 | 18.30 | 18.61 | 18.19 | 18.61 | 1,854,742 | +0.24(+1.29%) |
Jun 13, 2014 | 18.66 | 18.75 | 18.34 | 18.37 | 1,288,641 | -0.23(-1.22%) |
Jun 12, 2014 | 18.85 | 18.89 | 18.49 | 18.60 | 1,342,504 | -0.39(-2.04%) |
Jun 11, 2014 | 18.86 | 19.05 | 18.69 | 18.99 | 1,556,450 | +0.02(+0.09%) |
Jun 10, 2014 | 18.94 | 19.03 | 18.52 | 18.97 | 3,288,302 | +0.13(+0.72%) |
Jun 06, 2014 | 18.70 | 18.94 | 18.65 | 18.84 | 1,618,252 | +0.52(+2.86%) |
Jun 05, 2014 | 18.16 | 18.54 | 18.06 | 18.31 | 1,130,065 | +0.21(+1.17%) |
Jun 04, 2014 | 17.66 | 18.20 | 17.59 | 18.10 | 986,917 | +0.38(+2.14%) |
Jun 03, 2014 | 17.89 | 18.02 | 17.63 | 17.72 | 847,632 | -0.24(-1.36%) |
Jun 02, 2014 | 17.66 | 18.05 | 17.59 | 17.97 | 1,223,841 | +0.38(+2.16%) |
May 30, 2014 | 17.53 | 17.69 | 17.38 | 17.59 | 1,418,011 | +0.12(+0.68%) |
May 29, 2014 | 17.72 | 17.75 | 17.13 | 17.47 | 2,608,014 | -0.26(-1.48%) |
May 28, 2014 | 17.91 | 18.04 | 17.69 | 17.73 | 2,268,457 | -0.22(-1.22%) |
May 27, 2014 | 17.95 | 18.04 | 17.74 | 17.95 | 1,611,771 | +0.05(+0.28%) |
May 23, 2014 | 17.77 | 17.90 | 17.90 | 17.90 | 1,028,241 | +0.18(+1.00%) |
May 22, 2014 | 17.81 | 17.92 | 17.43 | 17.72 | 1,211,315 | -0.12(-0.66%) |
May 21, 2014 | 17.76 | 18.07 | 17.57 | 17.84 | 1,051,049 | +0.11(+0.62%) |
May 20, 2014 | 18.13 | 18.20 | 17.37 | 17.73 | 1,564,180 | -0.32(-1.80%) |
May 19, 2014 | 18.04 | 18.33 | 17.84 | 18.05 | 701,972 | -0.15(-0.81%) |
May 16, 2014 | 17.44 | 18.24 | 17.27 | 18.20 | 1,854,902 | +0.84(+4.86%) |
May 15, 2014 | 17.61 | 17.87 | 17.01 | 17.36 | 1,698,581 | -0.41(-2.33%) |
May 14, 2014 | 17.95 | 18.13 | 17.62 | 17.77 | 948,360 | -0.26(-1.45%) |
May 13, 2014 | 18.26 | 18.31 | 17.92 | 18.03 | 912,343 | -0.19(-1.02%) |
May 12, 2014 | 17.70 | 18.34 | 17.57 | 18.22 | 1,677,507 | +0.59(+3.35%) |
May 09, 2014 | 17.62 | 18.40 | 17.43 | 17.63 | 2,432,811 | -0.45(-2.47%) |
May 08, 2014 | 18.67 | 18.85 | 17.63 | 18.08 | 2,503,867 | -0.73(-3.86%) |
May 07, 2014 | 18.73 | 18.94 | 18.46 | 18.80 | 987,970 | +0.13(+0.68%) |
May 06, 2014 | 18.62 | 18.90 | 18.55 | 18.67 | 640,109 | +0.01(+0.05%) |
May 05, 2014 | 18.63 | 19.03 | 18.62 | 18.67 | 818,426 | -0.14(-0.76%) |
May 02, 2014 | 18.67 | 18.90 | 18.57 | 18.81 | 1,123,798 | +0.26(+1.41%) |
May 01, 2014 | 18.04 | 18.58 | 17.88 | 18.55 | 1,222,279 | +0.56(+3.10%) |
Apr 30, 2014 | 17.72 | 18.08 | 17.52 | 17.99 | 1,150,898 | +0.26(+1.48%) |
Apr 29, 2014 | 17.75 | 18.14 | 17.55 | 17.73 | 1,430,951 | -0.05(-0.28%) |
Apr 28, 2014 | 18.26 | 18.47 | 17.34 | 17.78 | 1,932,746 | -0.37(-2.05%) |
Apr 25, 2014 | 18.35 | 18.39 | 18.07 | 18.15 | 832,224 | -0.23(-1.24%) |
Apr 24, 2014 | 18.49 | 18.57 | 18.04 | 18.38 | 1,089,465 | -0.08(-0.41%) |
Apr 23, 2014 | 18.99 | 19.01 | 18.43 | 18.46 | 849,697 | -0.60(-3.14%) |
Apr 22, 2014 | 19.09 | 19.26 | 18.89 | 19.05 | 632,140 | +0.08(+0.40%) |
Apr 21, 2014 | 19.01 | 19.37 | 18.68 | 18.98 | 615,907 | -0.07(-0.35%) |
Apr 17, 2014 | 19.28 | 19.05 | 19.05 | 19.05 | 645,717 | -0.28(-1.44%) |
Apr 16, 2014 | 19.49 | 19.65 | 18.94 | 19.32 | 891,810 | +0.02(+0.09%) |
Apr 15, 2014 | 19.56 | 19.63 | 18.92 | 19.31 | 749,636 | -0.18(-0.91%) |
Apr 14, 2014 | 20.08 | 20.25 | 19.33 | 19.48 | 1,059,725 | +0.54(+2.85%) |
Apr 11, 2014 | 19.03 | 19.24 | 18.81 | 18.94 | 720,150 | -0.31(-1.62%) |
Apr 10, 2014 | 19.87 | 20.02 | 19.01 | 19.26 | 1,073,174 | -0.62(-3.14%) |
Apr 09, 2014 | 19.22 | 19.92 | 19.22 | 19.88 | 977,999 | +0.63(+3.29%) |
Apr 08, 2014 | 19.09 | 19.65 | 18.80 | 19.25 | 1,745,579 | +0.22(+1.15%) |
Apr 07, 2014 | 19.75 | 19.83 | 18.63 | 19.03 | 1,956,444 | -0.78(-3.92%) |
Apr 04, 2014 | 20.46 | 20.55 | 19.69 | 19.81 | 872,154 | -0.47(-2.33%) |
Apr 03, 2014 | 20.50 | 20.53 | 20.24 | 20.28 | 665,705 | -0.28(-1.35%) |
Apr 02, 2014 | 20.91 | 21.06 | 20.51 | 20.56 | 825,893 | -0.34(-1.62%) |