Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.12 | 22.20 | 21.50 | 21.73 | 214,469 | -0.51(-2.29%) |
Jun 27, 2014 | 22.48 | 22.60 | 21.39 | 22.24 | 2,287,925 | -0.40(-1.77%) |
Jun 26, 2014 | 23.33 | 23.34 | 22.32 | 22.64 | 163,734 | -0.60(-2.58%) |
Jun 25, 2014 | 22.41 | 23.49 | 22.05 | 23.24 | 164,890 | +0.60(+2.65%) |
Jun 24, 2014 | 23.10 | 23.55 | 22.37 | 22.64 | 229,467 | -0.45(-1.95%) |
Jun 23, 2014 | 22.69 | 23.70 | 22.69 | 23.09 | 368,213 | +0.38(+1.67%) |
Jun 20, 2014 | 22.50 | 23.20 | 22.37 | 22.71 | 430,467 | +0.28(+1.25%) |
Jun 19, 2014 | 22.56 | 22.74 | 21.96 | 22.43 | 266,652 | -0.11(-0.49%) |
Jun 18, 2014 | 21.90 | 22.69 | 21.29 | 22.54 | 215,215 | +0.73(+3.35%) |
Jun 17, 2014 | 22.10 | 22.93 | 21.54 | 21.81 | 159,525 | -0.39(-1.76%) |
Jun 16, 2014 | 21.65 | 22.74 | 21.37 | 22.20 | 307,277 | +0.70(+3.26%) |
Jun 13, 2014 | 21.50 | 21.64 | 20.52 | 21.50 | 226,112 | +0.16(+0.75%) |
Jun 12, 2014 | 21.46 | 22.15 | 21.20 | 21.34 | 375,888 | -0.10(-0.47%) |
Jun 11, 2014 | 20.74 | 21.91 | 20.74 | 21.44 | 227,946 | +0.45(+2.14%) |
Jun 10, 2014 | 21.20 | 21.47 | 20.44 | 20.99 | 554,889 | +0.96(+4.79%) |
Jun 06, 2014 | 20.66 | 20.99 | 19.81 | 20.03 | 434,968 | -0.12(-0.60%) |
Jun 05, 2014 | 19.62 | 20.61 | 19.25 | 20.15 | 227,887 | +0.45(+2.28%) |
Jun 04, 2014 | 18.50 | 19.75 | 18.41 | 19.70 | 200,862 | +1.16(+6.26%) |
Jun 03, 2014 | 18.46 | 18.95 | 18.25 | 18.54 | 167,331 | +0.04(+0.22%) |
Jun 02, 2014 | 18.62 | 19.15 | 18.41 | 18.50 | 220,997 | -0.16(-0.86%) |
May 30, 2014 | 20.29 | 20.32 | 18.51 | 18.66 | 426,666 | -1.78(-8.71%) |
May 29, 2014 | 19.60 | 20.68 | 19.49 | 20.44 | 2,095,030 | +1.00(+5.14%) |
May 28, 2014 | 19.29 | 19.83 | 18.84 | 19.44 | 524,485 | +0.23(+1.20%) |
May 27, 2014 | 19.05 | 19.45 | 18.73 | 19.21 | 385,509 | +0.68(+3.67%) |
May 23, 2014 | 18.49 | 18.53 | 18.53 | 18.53 | 81,800 | -0.09(-0.48%) |
May 22, 2014 | 18.43 | 19.09 | 18.15 | 18.62 | 160,131 | +0.36(+1.97%) |
May 21, 2014 | 18.75 | 19.15 | 18.10 | 18.26 | 176,379 | -0.37(-1.99%) |
May 20, 2014 | 19.50 | 19.50 | 18.50 | 18.63 | 244,287 | -0.80(-4.12%) |
May 19, 2014 | 19.12 | 19.82 | 18.96 | 19.43 | 182,175 | +0.34(+1.78%) |
May 16, 2014 | 18.88 | 19.32 | 18.58 | 19.09 | 104,708 | +0.31(+1.65%) |
May 15, 2014 | 19.92 | 19.92 | 18.55 | 18.78 | 184,991 | -1.16(-5.82%) |
May 14, 2014 | 19.50 | 20.48 | 19.39 | 19.94 | 147,670 | +0.25(+1.27%) |
May 13, 2014 | 20.23 | 20.96 | 19.52 | 19.69 | 130,286 | -0.65(-3.20%) |
May 12, 2014 | 19.05 | 20.55 | 18.58 | 20.34 | 184,847 | +1.33(+7.00%) |
May 09, 2014 | 18.36 | 19.16 | 17.96 | 19.01 | 359,770 | +0.56(+3.04%) |
May 08, 2014 | 19.06 | 19.49 | 18.00 | 18.45 | 285,147 | -0.70(-3.66%) |
May 07, 2014 | 19.50 | 20.98 | 18.32 | 19.15 | 394,387 | -0.49(-2.49%) |
May 06, 2014 | 20.27 | 20.75 | 19.50 | 19.64 | 83,740 | -0.52(-2.58%) |
May 05, 2014 | 19.23 | 20.46 | 19.12 | 20.16 | 150,752 | +0.73(+3.76%) |
May 02, 2014 | 19.61 | 19.74 | 19.09 | 19.43 | 97,025 | -0.06(-0.31%) |
May 01, 2014 | 19.97 | 19.97 | 18.95 | 19.49 | 252,628 | -0.45(-2.26%) |
Apr 30, 2014 | 19.74 | 20.23 | 19.54 | 19.94 | 146,817 | +0.06(+0.30%) |
Apr 29, 2014 | 20.79 | 20.79 | 18.78 | 19.88 | 314,381 | -0.99(-4.74%) |
Apr 28, 2014 | 20.60 | 20.99 | 19.39 | 20.87 | 238,676 | +0.33(+1.61%) |
Apr 25, 2014 | 20.64 | 20.86 | 19.77 | 20.54 | 227,684 | -0.17(-0.82%) |
Apr 24, 2014 | 19.66 | 20.85 | 19.30 | 20.71 | 312,132 | +0.06(+0.29%) |
Apr 23, 2014 | 19.26 | 21.24 | 18.64 | 20.65 | 677,940 | +1.44(+7.50%) |
Apr 22, 2014 | 19.08 | 19.79 | 18.52 | 19.21 | 730,757 | +0.13(+0.68%) |
Apr 21, 2014 | 20.23 | 20.75 | 18.76 | 19.08 | 239,248 | -0.94(-4.70%) |
Apr 17, 2014 | 20.20 | 20.02 | 20.02 | 20.02 | 239,100 | -0.19(-0.94%) |
Apr 16, 2014 | 20.00 | 20.98 | 19.81 | 20.21 | 371,773 | +0.63(+3.22%) |
Apr 15, 2014 | 20.16 | 20.49 | 18.35 | 19.58 | 602,911 | -0.58(-2.88%) |
Apr 14, 2014 | 20.63 | 21.41 | 20.00 | 20.16 | 293,122 | -0.22(-1.08%) |
Apr 11, 2014 | 23.21 | 23.49 | 19.95 | 20.38 | 662,536 | -3.11(-13.24%) |
Apr 10, 2014 | 24.36 | 24.57 | 22.85 | 23.49 | 313,205 | -0.68(-2.81%) |
Apr 09, 2014 | 23.10 | 24.30 | 22.63 | 24.17 | 618,364 | +0.93(+4.00%) |
Apr 08, 2014 | 24.50 | 24.50 | 22.67 | 23.24 | 1,487,983 | -1.89(-7.52%) |
Apr 07, 2014 | 26.06 | 27.00 | 24.05 | 25.13 | 266,139 | -0.93(-3.57%) |
Apr 04, 2014 | 27.46 | 28.11 | 25.50 | 26.06 | 167,939 | -1.22(-4.47%) |
Apr 03, 2014 | 29.35 | 31.11 | 26.54 | 27.28 | 172,248 | -2.19(-7.43%) |
Apr 02, 2014 | 29.52 | 30.23 | 28.93 | 29.47 | 68,782 | +0.15(+0.51%) |