Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.11 | 19.51 | 18.34 | 18.83 | 121,837 | -0.28(-1.46%) |
Jun 27, 2014 | 18.76 | 19.27 | 18.67 | 19.11 | 101,398 | +0.33(+1.78%) |
Jun 26, 2014 | 18.72 | 19.27 | 18.30 | 18.77 | 16,104 | +0.13(+0.68%) |
Jun 25, 2014 | 18.72 | 18.78 | 18.60 | 18.64 | 48,473 | -0.09(-0.47%) |
Jun 24, 2014 | 19.07 | 19.73 | 18.72 | 18.73 | 48,159 | -0.46(-2.41%) |
Jun 23, 2014 | 19.12 | 19.27 | 18.76 | 19.19 | 18,808 | +0.07(+0.37%) |
Jun 20, 2014 | 18.32 | 19.19 | 18.29 | 19.12 | 102,683 | +0.92(+5.03%) |
Jun 19, 2014 | 18.27 | 18.32 | 17.96 | 18.21 | 15,598 | -0.09(-0.48%) |
Jun 18, 2014 | 18.38 | 18.38 | 17.92 | 18.29 | 26,420 | +0.12(+0.66%) |
Jun 17, 2014 | 18.13 | 18.59 | 18.02 | 18.17 | 21,006 | +0.11(+0.62%) |
Jun 16, 2014 | 18.27 | 18.27 | 17.82 | 18.06 | 17,481 | -0.28(-1.52%) |
Jun 13, 2014 | 18.46 | 18.64 | 18.12 | 18.34 | 15,879 | +0.01(+0.04%) |
Jun 12, 2014 | 18.26 | 18.63 | 16.06 | 18.33 | 12,115 | -0.03(-0.17%) |
Jun 11, 2014 | 18.93 | 18.93 | 18.37 | 18.37 | 11,735 | -0.53(-2.78%) |
Jun 10, 2014 | 19.07 | 19.11 | 18.78 | 18.89 | 18,389 | +0.21(+1.11%) |
Jun 06, 2014 | 18.17 | 18.89 | 18.15 | 18.68 | 22,431 | +0.56(+3.08%) |
Jun 05, 2014 | 17.48 | 18.15 | 17.43 | 18.13 | 36,235 | +0.64(+3.64%) |
Jun 04, 2014 | 17.58 | 17.78 | 17.44 | 17.49 | 22,185 | -0.11(-0.63%) |
Jun 03, 2014 | 17.58 | 17.87 | 17.52 | 17.60 | 23,828 | -0.02(-0.09%) |
Jun 02, 2014 | 17.38 | 18.25 | 17.38 | 17.62 | 35,510 | -0.33(-1.82%) |
May 30, 2014 | 18.10 | 18.10 | 17.60 | 17.94 | 17,237 | -0.07(-0.40%) |
May 29, 2014 | 18.22 | 18.44 | 17.98 | 18.02 | 11,424 | -0.22(-1.18%) |
May 28, 2014 | 18.31 | 18.41 | 17.99 | 18.23 | 18,556 | -0.21(-1.12%) |
May 27, 2014 | 18.60 | 18.92 | 17.88 | 18.44 | 23,519 | +0.05(+0.26%) |
May 23, 2014 | 17.59 | 18.39 | 18.39 | 18.39 | 28,501 | +0.96(+5.53%) |
May 22, 2014 | 17.23 | 17.52 | 17.14 | 17.43 | 7,608 | +0.20(+1.16%) |
May 21, 2014 | 17.37 | 17.69 | 17.00 | 17.23 | 34,178 | -0.12(-0.69%) |
May 20, 2014 | 17.61 | 17.61 | 17.04 | 17.35 | 53,183 | -0.44(-2.46%) |
May 19, 2014 | 17.23 | 18.36 | 17.03 | 17.78 | 18,703 | +0.41(+2.34%) |
May 16, 2014 | 17.41 | 17.45 | 16.93 | 17.38 | 22,660 | -0.09(-0.50%) |
May 15, 2014 | 17.65 | 17.65 | 17.16 | 17.47 | 22,979 | -0.33(-1.84%) |
May 14, 2014 | 18.07 | 18.07 | 17.49 | 17.79 | 41,596 | -0.37(-2.06%) |
May 13, 2014 | 18.46 | 18.46 | 17.82 | 18.17 | 30,537 | -0.41(-2.19%) |
May 12, 2014 | 17.71 | 18.72 | 17.71 | 18.57 | 23,748 | +0.84(+4.76%) |
May 09, 2014 | 17.39 | 17.90 | 17.24 | 17.73 | 23,571 | +0.39(+2.25%) |
May 08, 2014 | 17.27 | 17.52 | 17.01 | 17.34 | 26,132 | +0.14(+0.79%) |
May 07, 2014 | 17.22 | 17.39 | 16.92 | 17.20 | 16,818 | +0.08(+0.47%) |
May 06, 2014 | 17.15 | 17.73 | 17.12 | 17.12 | 39,245 | -0.17(-0.97%) |
May 05, 2014 | 17.40 | 17.49 | 17.01 | 17.29 | 35,162 | -0.32(-1.81%) |
May 02, 2014 | 17.39 | 17.91 | 17.36 | 17.61 | 28,043 | +0.12(+0.68%) |
May 01, 2014 | 16.99 | 17.82 | 16.92 | 17.49 | 58,755 | +0.41(+2.38%) |
Apr 30, 2014 | 17.00 | 17.30 | 16.92 | 17.08 | 39,778 | -0.03(-0.19%) |
Apr 29, 2014 | 17.78 | 18.00 | 16.96 | 17.12 | 30,739 | -0.51(-2.89%) |
Apr 28, 2014 | 17.77 | 18.00 | 17.45 | 17.63 | 21,631 | -0.15(-0.85%) |
Apr 25, 2014 | 18.21 | 18.47 | 17.73 | 17.78 | 34,310 | -0.58(-3.17%) |
Apr 24, 2014 | 19.09 | 19.09 | 18.26 | 18.36 | 19,801 | -0.56(-2.95%) |
Apr 23, 2014 | 19.97 | 19.97 | 18.72 | 18.92 | 58,898 | -1.19(-5.94%) |
Apr 22, 2014 | 20.09 | 20.18 | 19.52 | 20.11 | 37,626 | +0.48(+2.43%) |
Apr 21, 2014 | 19.94 | 19.94 | 19.42 | 19.63 | 20,881 | -0.44(-2.18%) |
Apr 17, 2014 | 19.48 | 20.07 | 20.07 | 20.07 | 34,403 | +0.49(+2.52%) |
Apr 16, 2014 | 19.23 | 19.69 | 18.97 | 19.58 | 17,720 | +0.45(+2.37%) |
Apr 15, 2014 | 19.23 | 19.23 | 18.55 | 19.12 | 22,115 | -0.02(-0.12%) |
Apr 14, 2014 | 19.11 | 19.34 | 18.49 | 19.15 | 45,235 | +0.13(+0.67%) |
Apr 11, 2014 | 19.48 | 20.21 | 18.61 | 19.02 | 46,853 | -0.69(-3.48%) |
Apr 10, 2014 | 19.82 | 19.88 | 19.11 | 19.70 | 50,212 | -0.21(-1.04%) |
Apr 09, 2014 | 20.15 | 20.21 | 19.84 | 19.91 | 19,634 | -0.14(-0.71%) |
Apr 08, 2014 | 20.05 | 20.40 | 19.89 | 20.05 | 30,464 | +0.29(+1.49%) |
Apr 07, 2014 | 19.79 | 20.13 | 19.53 | 19.76 | 31,940 | +0.00(+0.00%) |
Apr 04, 2014 | 21.03 | 21.03 | 19.55 | 19.76 | 36,166 | -1.14(-5.45%) |
Apr 03, 2014 | 20.93 | 21.03 | 20.83 | 20.90 | 25,041 | -0.10(-0.49%) |
Apr 02, 2014 | 20.82 | 21.06 | 20.46 | 21.00 | 32,528 | +0.21(+1.00%) |