Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.29 | 19.32 | 19.01 | 19.12 | 971,604 | -0.15(-0.80%) |
Jun 27, 2014 | 19.18 | 19.59 | 19.06 | 19.27 | 4,528,469 | -0.03(-0.13%) |
Jun 26, 2014 | 19.60 | 19.71 | 19.24 | 19.30 | 1,133,747 | -0.14(-0.75%) |
Jun 25, 2014 | 19.25 | 19.48 | 19.15 | 19.44 | 659,600 | +0.15(+0.77%) |
Jun 24, 2014 | 19.37 | 19.59 | 19.12 | 19.29 | 1,106,159 | -0.12(-0.64%) |
Jun 23, 2014 | 19.12 | 19.47 | 18.96 | 19.42 | 1,103,521 | +0.26(+1.33%) |
Jun 20, 2014 | 19.19 | 19.30 | 18.96 | 19.16 | 1,790,252 | +0.03(+0.18%) |
Jun 19, 2014 | 18.96 | 19.16 | 18.78 | 19.13 | 1,066,203 | +0.19(+0.99%) |
Jun 18, 2014 | 18.87 | 19.13 | 18.73 | 18.94 | 889,105 | +0.03(+0.16%) |
Jun 17, 2014 | 18.75 | 19.10 | 18.60 | 18.91 | 906,191 | +0.12(+0.61%) |
Jun 16, 2014 | 18.48 | 18.79 | 18.37 | 18.79 | 1,836,287 | +0.24(+1.29%) |
Jun 13, 2014 | 18.85 | 18.94 | 18.52 | 18.56 | 1,275,819 | -0.23(-1.23%) |
Jun 12, 2014 | 19.04 | 19.08 | 18.68 | 18.79 | 1,329,146 | -0.39(-2.04%) |
Jun 11, 2014 | 19.05 | 19.24 | 18.88 | 19.18 | 1,540,963 | +0.02(+0.09%) |
Jun 10, 2014 | 19.14 | 19.22 | 18.71 | 19.16 | 3,255,583 | +0.14(+0.72%) |
Jun 06, 2014 | 18.89 | 19.14 | 18.84 | 19.02 | 1,602,150 | +0.53(+2.86%) |
Jun 05, 2014 | 18.34 | 18.73 | 18.24 | 18.50 | 1,118,821 | +0.21(+1.17%) |
Jun 04, 2014 | 17.84 | 18.39 | 17.76 | 18.28 | 977,097 | +0.38(+2.14%) |
Jun 03, 2014 | 18.07 | 18.20 | 17.81 | 17.90 | 839,198 | -0.25(-1.36%) |
Jun 02, 2014 | 17.84 | 18.23 | 17.77 | 18.15 | 1,211,663 | +0.38(+2.16%) |
May 30, 2014 | 17.70 | 17.87 | 17.56 | 17.76 | 1,403,901 | +0.12(+0.68%) |
May 29, 2014 | 17.90 | 17.93 | 17.30 | 17.64 | 2,582,064 | -0.26(-1.48%) |
May 28, 2014 | 18.09 | 18.22 | 17.87 | 17.91 | 2,245,885 | -0.22(-1.22%) |
May 27, 2014 | 18.13 | 18.22 | 17.92 | 18.13 | 1,595,734 | +0.05(+0.28%) |
May 23, 2014 | 17.95 | 18.08 | 18.08 | 18.08 | 1,018,010 | +0.18(+1.00%) |
May 22, 2014 | 17.98 | 18.10 | 17.60 | 17.90 | 1,199,262 | -0.12(-0.66%) |
May 21, 2014 | 17.94 | 18.25 | 17.75 | 18.02 | 1,040,591 | +0.11(+0.62%) |
May 20, 2014 | 18.32 | 18.39 | 17.54 | 17.91 | 1,548,616 | -0.33(-1.80%) |
May 19, 2014 | 18.22 | 18.51 | 18.02 | 18.24 | 694,987 | -0.15(-0.81%) |
May 16, 2014 | 17.62 | 18.42 | 17.45 | 18.39 | 1,836,445 | +0.85(+4.86%) |
May 15, 2014 | 17.79 | 18.05 | 17.18 | 17.53 | 1,681,680 | -0.42(-2.33%) |
May 14, 2014 | 18.13 | 18.31 | 17.80 | 17.95 | 938,924 | -0.26(-1.45%) |
May 13, 2014 | 18.44 | 18.50 | 18.10 | 18.21 | 903,265 | -0.19(-1.02%) |
May 12, 2014 | 17.87 | 18.52 | 17.75 | 18.40 | 1,660,815 | +0.60(+3.35%) |
May 09, 2014 | 17.80 | 18.59 | 17.60 | 17.81 | 2,408,604 | -0.45(-2.47%) |
May 08, 2014 | 18.86 | 19.04 | 17.81 | 18.26 | 2,478,953 | -0.73(-3.86%) |
May 07, 2014 | 18.91 | 19.13 | 18.65 | 18.99 | 978,139 | +0.13(+0.68%) |
May 06, 2014 | 18.80 | 19.09 | 18.73 | 18.86 | 633,740 | +0.01(+0.05%) |
May 05, 2014 | 18.82 | 19.22 | 18.81 | 18.85 | 810,283 | -0.14(-0.76%) |
May 02, 2014 | 18.85 | 19.09 | 18.75 | 19.00 | 1,112,616 | +0.26(+1.41%) |
May 01, 2014 | 18.22 | 18.77 | 18.06 | 18.73 | 1,210,117 | +0.56(+3.10%) |
Apr 30, 2014 | 17.90 | 18.27 | 17.69 | 18.17 | 1,139,446 | +0.26(+1.48%) |
Apr 29, 2014 | 17.93 | 18.33 | 17.73 | 17.91 | 1,416,713 | -0.05(-0.29%) |
Apr 28, 2014 | 18.44 | 18.65 | 17.51 | 17.96 | 1,913,514 | -0.38(-2.05%) |
Apr 25, 2014 | 18.53 | 18.57 | 18.25 | 18.33 | 823,943 | -0.23(-1.24%) |
Apr 24, 2014 | 18.68 | 18.76 | 18.22 | 18.56 | 1,078,625 | -0.08(-0.41%) |
Apr 23, 2014 | 19.18 | 19.20 | 18.62 | 18.64 | 841,242 | -0.61(-3.14%) |
Apr 22, 2014 | 19.28 | 19.45 | 19.08 | 19.25 | 625,850 | +0.08(+0.40%) |
Apr 21, 2014 | 19.20 | 19.56 | 18.87 | 19.17 | 609,778 | -0.07(-0.35%) |
Apr 17, 2014 | 19.48 | 19.24 | 19.24 | 19.24 | 639,292 | -0.28(-1.44%) |
Apr 16, 2014 | 19.69 | 19.84 | 19.14 | 19.52 | 882,936 | +0.02(+0.09%) |
Apr 15, 2014 | 19.76 | 19.83 | 19.11 | 19.50 | 742,177 | -0.18(-0.91%) |
Apr 14, 2014 | 20.29 | 20.46 | 19.52 | 19.68 | 1,049,180 | +0.55(+2.85%) |
Apr 11, 2014 | 19.22 | 19.43 | 19.00 | 19.14 | 712,985 | -0.32(-1.62%) |
Apr 10, 2014 | 20.07 | 20.22 | 19.20 | 19.45 | 1,062,495 | -0.63(-3.14%) |
Apr 09, 2014 | 19.42 | 20.12 | 19.42 | 20.08 | 968,268 | +0.64(+3.29%) |
Apr 08, 2014 | 19.28 | 19.84 | 18.99 | 19.44 | 1,728,210 | +0.22(+1.15%) |
Apr 07, 2014 | 19.95 | 20.03 | 18.82 | 19.22 | 1,936,977 | -0.78(-3.92%) |
Apr 04, 2014 | 20.66 | 20.75 | 19.89 | 20.00 | 863,476 | -0.48(-2.33%) |
Apr 03, 2014 | 20.70 | 20.74 | 20.45 | 20.48 | 659,081 | -0.28(-1.35%) |
Apr 02, 2014 | 21.12 | 21.27 | 20.71 | 20.76 | 817,675 | -0.34(-1.62%) |