Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.67 | 19.74 | 19.38 | 19.72 | 88,917 | -0.01(-0.03%) |
Jun 27, 2014 | 19.47 | 19.75 | 19.47 | 19.73 | 149,509 | +0.14(+0.73%) |
Jun 26, 2014 | 19.69 | 19.69 | 19.50 | 19.59 | 33,286 | -0.02(-0.10%) |
Jun 25, 2014 | 19.56 | 19.61 | 19.36 | 19.61 | 56,136 | -0.04(-0.20%) |
Jun 24, 2014 | 19.45 | 19.69 | 19.45 | 19.65 | 72,054 | +0.13(+0.66%) |
Jun 23, 2014 | 19.68 | 19.73 | 19.44 | 19.52 | 60,223 | -0.17(-0.88%) |
Jun 20, 2014 | 19.53 | 19.72 | 19.38 | 19.69 | 174,256 | +0.21(+1.09%) |
Jun 19, 2014 | 19.45 | 19.56 | 19.41 | 19.48 | 58,373 | +0.10(+0.53%) |
Jun 18, 2014 | 19.23 | 19.39 | 19.11 | 19.38 | 40,805 | +0.21(+1.07%) |
Jun 17, 2014 | 19.14 | 19.27 | 19.12 | 19.17 | 54,892 | -0.05(-0.23%) |
Jun 16, 2014 | 19.25 | 19.34 | 19.12 | 19.21 | 58,121 | -0.09(-0.47%) |
Jun 13, 2014 | 19.44 | 19.44 | 19.03 | 19.30 | 52,697 | -0.04(-0.23%) |
Jun 12, 2014 | 19.39 | 19.40 | 19.23 | 19.35 | 43,970 | -0.08(-0.40%) |
Jun 11, 2014 | 19.58 | 19.58 | 19.31 | 19.43 | 45,866 | -0.19(-0.95%) |
Jun 10, 2014 | 19.74 | 19.79 | 19.57 | 19.61 | 46,925 | -0.33(-1.68%) |
Jun 06, 2014 | 20.17 | 20.17 | 19.92 | 19.95 | 67,392 | -0.14(-0.67%) |
Jun 05, 2014 | 19.51 | 20.10 | 19.38 | 20.08 | 88,963 | +0.66(+3.41%) |
Jun 04, 2014 | 19.48 | 19.50 | 19.35 | 19.42 | 45,953 | -0.08(-0.43%) |
Jun 03, 2014 | 19.60 | 19.83 | 19.49 | 19.50 | 45,733 | -0.19(-0.98%) |
Jun 02, 2014 | 19.90 | 19.90 | 19.60 | 19.70 | 45,408 | -0.14(-0.71%) |
May 30, 2014 | 19.77 | 19.88 | 19.66 | 19.84 | 70,080 | +0.09(+0.46%) |
May 29, 2014 | 19.69 | 19.79 | 19.48 | 19.75 | 44,644 | +0.16(+0.82%) |
May 28, 2014 | 19.94 | 19.94 | 19.55 | 19.59 | 91,767 | -0.41(-2.06%) |
May 27, 2014 | 19.73 | 20.11 | 19.57 | 20.00 | 126,892 | +0.39(+1.97%) |
May 23, 2014 | 19.17 | 19.61 | 19.61 | 19.61 | 107,263 | +0.35(+1.83%) |
May 22, 2014 | 19.01 | 19.29 | 18.98 | 19.26 | 27,487 | +0.09(+0.48%) |
May 21, 2014 | 19.23 | 19.38 | 19.02 | 19.17 | 102,184 | +0.26(+1.39%) |
May 20, 2014 | 19.13 | 19.20 | 18.81 | 18.91 | 103,097 | -0.30(-1.54%) |
May 19, 2014 | 19.03 | 19.21 | 18.98 | 19.20 | 42,563 | +0.10(+0.54%) |
May 16, 2014 | 18.94 | 19.11 | 18.87 | 19.10 | 79,813 | +0.12(+0.61%) |
May 15, 2014 | 19.18 | 19.18 | 18.87 | 18.98 | 81,947 | -0.30(-1.53%) |
May 14, 2014 | 19.39 | 19.43 | 19.20 | 19.28 | 58,192 | -0.15(-0.76%) |
May 13, 2014 | 19.81 | 19.90 | 19.41 | 19.43 | 48,326 | -0.42(-2.11%) |
May 12, 2014 | 19.64 | 19.94 | 19.59 | 19.84 | 77,525 | +0.24(+1.25%) |
May 09, 2014 | 18.98 | 19.61 | 18.98 | 19.60 | 83,603 | +0.61(+3.22%) |
May 08, 2014 | 19.04 | 19.18 | 18.80 | 18.99 | 77,416 | +0.00(+0.00%) |
May 07, 2014 | 18.84 | 19.11 | 18.76 | 18.99 | 95,874 | +0.19(+1.03%) |
May 06, 2014 | 18.95 | 19.07 | 18.70 | 18.80 | 115,415 | -0.23(-1.22%) |
May 05, 2014 | 18.98 | 19.09 | 18.93 | 19.03 | 51,058 | -0.05(-0.24%) |
May 02, 2014 | 19.11 | 19.21 | 18.98 | 19.07 | 65,256 | +0.06(+0.34%) |
May 01, 2014 | 19.23 | 19.23 | 18.81 | 19.01 | 123,820 | -0.21(-1.07%) |
Apr 30, 2014 | 19.14 | 19.30 | 19.01 | 19.21 | 82,829 | -0.03(-0.17%) |
Apr 29, 2014 | 19.59 | 19.68 | 19.18 | 19.25 | 51,097 | -0.16(-0.83%) |
Apr 28, 2014 | 19.30 | 19.49 | 19.20 | 19.41 | 88,985 | +0.19(+1.00%) |
Apr 25, 2014 | 19.30 | 19.45 | 19.17 | 19.21 | 97,345 | -0.15(-0.80%) |
Apr 24, 2014 | 19.40 | 19.48 | 19.30 | 19.37 | 88,898 | +0.12(+0.60%) |
Apr 23, 2014 | 19.32 | 19.39 | 19.11 | 19.25 | 77,078 | -0.06(-0.30%) |
Apr 22, 2014 | 19.00 | 19.36 | 19.00 | 19.31 | 71,190 | +0.24(+1.25%) |
Apr 21, 2014 | 19.20 | 19.23 | 17.10 | 19.07 | 247,439 | -0.07(-0.37%) |
Apr 17, 2014 | 19.15 | 19.14 | 19.14 | 19.14 | 73,374 | -0.08(-0.43%) |
Apr 16, 2014 | 19.22 | 19.31 | 19.10 | 19.23 | 56,176 | +0.10(+0.54%) |
Apr 15, 2014 | 19.00 | 19.23 | 18.89 | 19.12 | 106,347 | +0.12(+0.64%) |
Apr 14, 2014 | 19.30 | 19.36 | 18.89 | 19.00 | 94,862 | -0.12(-0.61%) |
Apr 11, 2014 | 19.25 | 19.38 | 18.98 | 19.12 | 136,740 | -0.25(-1.30%) |
Apr 10, 2014 | 19.61 | 19.83 | 19.30 | 19.37 | 93,219 | -0.22(-1.12%) |
Apr 09, 2014 | 19.60 | 19.64 | 19.43 | 19.59 | 77,766 | -0.02(-0.10%) |
Apr 08, 2014 | 19.61 | 19.76 | 19.38 | 19.61 | 94,524 | +0.06(+0.33%) |
Apr 07, 2014 | 19.74 | 19.89 | 19.50 | 19.54 | 98,452 | -0.23(-1.17%) |
Apr 04, 2014 | 19.92 | 19.98 | 19.68 | 19.77 | 75,695 | -0.12(-0.58%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.77 | 19.89 | 69,645 | -0.17(-0.87%) |
Apr 02, 2014 | 19.83 | 20.10 | 19.66 | 20.06 | 67,142 | +0.23(+1.17%) |