Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.33 | 18.81 | 18.14 | 18.78 | 2,244,278 | +0.35(+1.92%) |
Jun 27, 2014 | 18.34 | 18.55 | 18.21 | 18.43 | 2,093,271 | +0.20(+1.08%) |
Jun 26, 2014 | 18.17 | 18.26 | 18.07 | 18.23 | 2,078,745 | +0.07(+0.41%) |
Jun 25, 2014 | 18.31 | 18.57 | 18.07 | 18.16 | 3,455,777 | -0.18(-0.99%) |
Jun 24, 2014 | 18.74 | 18.85 | 18.28 | 18.34 | 2,657,627 | -0.44(-2.32%) |
Jun 23, 2014 | 18.62 | 18.81 | 18.48 | 18.77 | 2,643,541 | +0.27(+1.47%) |
Jun 20, 2014 | 18.57 | 18.57 | 18.30 | 18.50 | 1,793,508 | +0.02(+0.13%) |
Jun 19, 2014 | 18.28 | 18.61 | 18.21 | 18.48 | 2,603,137 | +0.30(+1.67%) |
Jun 18, 2014 | 17.62 | 18.20 | 17.58 | 18.17 | 1,844,623 | +0.54(+3.08%) |
Jun 17, 2014 | 17.54 | 17.65 | 17.47 | 17.63 | 1,603,293 | +0.01(+0.05%) |
Jun 16, 2014 | 17.65 | 17.77 | 17.58 | 17.62 | 1,453,306 | -0.03(-0.19%) |
Jun 13, 2014 | 17.55 | 17.71 | 17.51 | 17.65 | 2,157,185 | +0.11(+0.61%) |
Jun 12, 2014 | 17.67 | 17.71 | 17.46 | 17.55 | 2,975,549 | -0.04(-0.23%) |
Jun 11, 2014 | 17.57 | 17.61 | 17.48 | 17.59 | 2,394,192 | +0.01(+0.05%) |
Jun 10, 2014 | 17.41 | 17.59 | 17.39 | 17.58 | 1,979,938 | +0.15(+0.88%) |
Jun 06, 2014 | 17.73 | 17.78 | 17.30 | 17.43 | 3,988,288 | -0.32(-1.82%) |
Jun 05, 2014 | 17.61 | 17.82 | 17.53 | 17.75 | 3,325,324 | +0.19(+1.10%) |
Jun 04, 2014 | 17.75 | 17.76 | 17.45 | 17.56 | 3,517,394 | -0.30(-1.67%) |
Jun 03, 2014 | 17.97 | 17.97 | 17.79 | 17.85 | 4,087,158 | -0.24(-1.34%) |
Jun 02, 2014 | 18.13 | 18.18 | 17.99 | 18.10 | 1,251,863 | +0.12(+0.67%) |
May 30, 2014 | 18.10 | 18.22 | 17.80 | 17.97 | 3,000,628 | -0.27(-1.46%) |
May 29, 2014 | 18.28 | 18.33 | 18.10 | 18.24 | 1,464,052 | +0.06(+0.31%) |
May 28, 2014 | 18.61 | 18.63 | 18.18 | 18.18 | 2,650,108 | -0.55(-2.92%) |
May 27, 2014 | 18.86 | 18.92 | 18.55 | 18.73 | 2,456,931 | -0.05(-0.26%) |
May 23, 2014 | 18.46 | 18.78 | 18.78 | 18.78 | 2,094,402 | +0.25(+1.35%) |
May 22, 2014 | 18.35 | 18.55 | 18.27 | 18.53 | 1,502,206 | +0.31(+1.68%) |
May 21, 2014 | 18.21 | 18.30 | 18.03 | 18.22 | 1,381,916 | +0.10(+0.53%) |
May 20, 2014 | 18.46 | 18.47 | 18.01 | 18.13 | 2,622,313 | -0.52(-2.81%) |
May 19, 2014 | 18.25 | 18.68 | 18.23 | 18.65 | 1,669,915 | +0.38(+2.07%) |
May 16, 2014 | 18.32 | 18.35 | 18.07 | 18.27 | 3,881,030 | -0.17(-0.92%) |
May 15, 2014 | 18.81 | 18.83 | 18.35 | 18.44 | 3,112,451 | -0.27(-1.42%) |
May 14, 2014 | 18.91 | 19.14 | 18.66 | 18.71 | 3,277,698 | -0.15(-0.81%) |
May 13, 2014 | 18.79 | 18.97 | 18.56 | 18.86 | 1,907,115 | +0.10(+0.52%) |
May 12, 2014 | 18.36 | 18.81 | 18.35 | 18.76 | 3,599,268 | +0.73(+4.02%) |
May 09, 2014 | 18.14 | 18.22 | 17.95 | 18.04 | 2,050,317 | -0.13(-0.71%) |
May 08, 2014 | 17.98 | 18.33 | 17.94 | 18.17 | 2,490,251 | +0.19(+1.08%) |
May 07, 2014 | 18.26 | 18.26 | 17.92 | 17.97 | 3,240,979 | -0.23(-1.24%) |
May 06, 2014 | 18.24 | 18.34 | 18.13 | 18.20 | 4,368,323 | +0.02(+0.09%) |
May 05, 2014 | 18.54 | 18.55 | 18.09 | 18.18 | 6,314,518 | -0.44(-2.38%) |
May 02, 2014 | 18.74 | 18.86 | 18.49 | 18.63 | 2,247,368 | -0.14(-0.77%) |
May 01, 2014 | 18.26 | 19.03 | 18.19 | 18.77 | 4,704,054 | +0.43(+2.33%) |
Apr 30, 2014 | 18.06 | 18.42 | 18.02 | 18.35 | 1,699,205 | +0.22(+1.20%) |
Apr 29, 2014 | 17.83 | 18.15 | 17.70 | 18.13 | 2,048,438 | +0.39(+2.18%) |
Apr 28, 2014 | 18.09 | 18.09 | 17.66 | 17.74 | 1,935,155 | -0.37(-2.05%) |
Apr 25, 2014 | 18.05 | 18.28 | 17.89 | 18.11 | 1,964,030 | +0.01(+0.04%) |
Apr 24, 2014 | 18.22 | 18.33 | 18.04 | 18.10 | 2,110,610 | +0.04(+0.22%) |
Apr 23, 2014 | 17.79 | 18.12 | 17.72 | 18.06 | 3,700,084 | +0.10(+0.58%) |
Apr 22, 2014 | 17.29 | 17.97 | 17.29 | 17.96 | 3,249,756 | +0.40(+2.29%) |
Apr 21, 2014 | 17.81 | 17.82 | 17.44 | 17.56 | 2,453,636 | -0.23(-1.27%) |
Apr 17, 2014 | 17.86 | 17.78 | 17.78 | 17.78 | 3,237,176 | -0.07(-0.41%) |
Apr 16, 2014 | 18.14 | 18.20 | 17.77 | 17.85 | 2,705,997 | -0.06(-0.31%) |
Apr 15, 2014 | 18.04 | 18.30 | 17.57 | 17.91 | 3,588,004 | -0.43(-2.37%) |
Apr 14, 2014 | 18.20 | 18.59 | 18.10 | 18.35 | 2,283,624 | +0.26(+1.43%) |
Apr 11, 2014 | 18.12 | 18.41 | 17.98 | 18.09 | 2,440,757 | -0.16(-0.88%) |
Apr 10, 2014 | 18.60 | 18.66 | 18.19 | 18.25 | 2,719,911 | -0.50(-2.66%) |
Apr 09, 2014 | 18.93 | 19.01 | 18.50 | 18.75 | 6,912,413 | -0.16(-0.85%) |
Apr 08, 2014 | 18.28 | 19.25 | 18.28 | 18.91 | 7,247,503 | +0.80(+4.40%) |
Apr 07, 2014 | 17.94 | 18.29 | 17.90 | 18.11 | 3,139,812 | +0.19(+1.08%) |
Apr 04, 2014 | 17.93 | 18.25 | 17.85 | 17.92 | 3,609,356 | +0.19(+1.04%) |
Apr 03, 2014 | 17.69 | 17.83 | 17.50 | 17.73 | 3,759,033 | -0.04(-0.23%) |
Apr 02, 2014 | 17.59 | 17.85 | 17.55 | 17.77 | 1,681,064 | +0.21(+1.19%) |