Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.22 | 17.25 | 16.86 | 17.01 | 1,140,982 | -0.20(-1.19%) |
Jun 27, 2014 | 17.09 | 17.30 | 16.96 | 17.22 | 15,331,822 | +0.02(+0.13%) |
Jun 26, 2014 | 17.20 | 17.23 | 17.03 | 17.19 | 775,513 | -0.02(-0.09%) |
Jun 25, 2014 | 16.91 | 17.26 | 16.75 | 17.21 | 903,350 | +0.25(+1.48%) |
Jun 24, 2014 | 17.13 | 17.45 | 16.94 | 16.96 | 985,024 | -0.22(-1.28%) |
Jun 23, 2014 | 16.81 | 17.18 | 16.67 | 17.18 | 1,028,599 | +0.37(+2.21%) |
Jun 20, 2014 | 17.05 | 17.25 | 16.79 | 16.81 | 5,521,557 | -0.17(-0.98%) |
Jun 19, 2014 | 17.01 | 17.06 | 16.81 | 16.97 | 923,727 | -0.05(-0.27%) |
Jun 18, 2014 | 17.35 | 17.35 | 16.91 | 17.02 | 747,268 | -0.30(-1.71%) |
Jun 17, 2014 | 17.22 | 17.56 | 16.95 | 17.32 | 1,418,526 | +0.05(+0.26%) |
Jun 16, 2014 | 17.31 | 17.47 | 17.15 | 17.27 | 798,121 | -0.09(-0.52%) |
Jun 13, 2014 | 17.39 | 17.47 | 17.22 | 17.36 | 802,703 | +0.00(+0.00%) |
Jun 12, 2014 | 17.22 | 17.39 | 17.03 | 17.36 | 831,536 | +0.15(+0.88%) |
Jun 11, 2014 | 17.26 | 17.32 | 17.15 | 17.21 | 502,390 | -0.12(-0.70%) |
Jun 10, 2014 | 17.19 | 17.35 | 17.17 | 17.33 | 475,930 | +0.22(+1.29%) |
Jun 06, 2014 | 16.97 | 17.24 | 16.90 | 17.11 | 585,004 | +0.12(+0.71%) |
Jun 05, 2014 | 16.56 | 17.00 | 16.46 | 16.99 | 497,284 | +0.46(+2.80%) |
Jun 04, 2014 | 16.58 | 16.67 | 16.44 | 16.53 | 638,481 | -0.08(-0.46%) |
Jun 03, 2014 | 16.22 | 16.64 | 16.10 | 16.60 | 620,714 | +0.28(+1.72%) |
Jun 02, 2014 | 15.79 | 16.35 | 15.74 | 16.32 | 659,103 | +0.52(+3.31%) |
May 30, 2014 | 15.70 | 15.88 | 15.70 | 15.80 | 587,900 | +0.06(+0.39%) |
May 29, 2014 | 15.90 | 15.91 | 15.71 | 15.74 | 255,709 | -0.11(-0.67%) |
May 28, 2014 | 15.75 | 15.92 | 15.61 | 15.84 | 451,152 | +0.05(+0.34%) |
May 27, 2014 | 15.81 | 16.00 | 15.65 | 15.79 | 249,668 | +0.05(+0.29%) |
May 23, 2014 | 15.68 | 15.75 | 15.75 | 15.75 | 254,201 | +0.07(+0.44%) |
May 22, 2014 | 15.46 | 15.68 | 15.46 | 15.68 | 87,949 | +0.24(+1.52%) |
May 21, 2014 | 15.48 | 15.62 | 15.38 | 15.44 | 206,109 | +0.02(+0.15%) |
May 20, 2014 | 15.68 | 15.68 | 15.34 | 15.42 | 328,278 | -0.27(-1.74%) |
May 19, 2014 | 15.40 | 15.80 | 15.29 | 15.69 | 341,319 | +0.24(+1.57%) |
May 16, 2014 | 15.55 | 15.55 | 15.27 | 15.45 | 421,082 | -0.11(-0.73%) |
May 15, 2014 | 15.51 | 15.60 | 15.23 | 15.56 | 420,580 | -0.01(-0.05%) |
May 14, 2014 | 15.90 | 15.90 | 15.56 | 15.57 | 376,672 | -0.37(-2.33%) |
May 13, 2014 | 16.20 | 16.20 | 15.88 | 15.94 | 388,046 | -0.24(-1.50%) |
May 12, 2014 | 16.04 | 16.23 | 15.89 | 16.19 | 421,066 | +0.23(+1.43%) |
May 09, 2014 | 15.87 | 15.97 | 15.70 | 15.96 | 738,547 | +0.04(+0.24%) |
May 08, 2014 | 15.68 | 16.04 | 15.68 | 15.92 | 922,238 | +0.17(+1.06%) |
May 07, 2014 | 16.00 | 16.06 | 15.68 | 15.75 | 1,116,152 | -0.25(-1.54%) |
May 06, 2014 | 16.29 | 16.32 | 15.98 | 16.00 | 244,131 | -0.29(-1.79%) |
May 05, 2014 | 16.56 | 16.56 | 16.28 | 16.29 | 378,187 | -0.33(-1.96%) |
May 02, 2014 | 16.47 | 16.75 | 16.47 | 16.62 | 328,893 | +0.14(+0.87%) |
May 01, 2014 | 16.43 | 16.54 | 16.22 | 16.47 | 421,975 | +0.11(+0.65%) |
Apr 30, 2014 | 16.29 | 16.38 | 16.12 | 16.37 | 519,622 | +0.02(+0.09%) |
Apr 29, 2014 | 16.43 | 16.58 | 16.32 | 16.35 | 392,097 | -0.03(-0.18%) |
Apr 28, 2014 | 16.50 | 16.54 | 16.29 | 16.38 | 673,726 | -0.05(-0.28%) |
Apr 25, 2014 | 16.56 | 16.66 | 16.41 | 16.43 | 401,558 | -0.22(-1.32%) |
Apr 24, 2014 | 16.88 | 16.95 | 16.61 | 16.65 | 472,270 | -0.14(-0.81%) |
Apr 23, 2014 | 16.66 | 16.81 | 16.54 | 16.78 | 462,129 | +0.13(+0.77%) |
Apr 22, 2014 | 16.64 | 16.75 | 16.51 | 16.66 | 410,942 | -0.01(-0.05%) |
Apr 21, 2014 | 16.70 | 16.75 | 16.55 | 16.66 | 389,332 | -0.01(-0.05%) |
Apr 17, 2014 | 16.57 | 16.67 | 16.67 | 16.67 | 505,501 | +0.13(+0.78%) |
Apr 16, 2014 | 16.47 | 16.66 | 16.14 | 16.54 | 727,429 | +0.02(+0.14%) |
Apr 15, 2014 | 16.98 | 17.09 | 16.40 | 16.52 | 793,827 | -0.42(-2.51%) |
Apr 14, 2014 | 16.94 | 17.01 | 16.77 | 16.94 | 432,429 | +0.14(+0.86%) |
Apr 11, 2014 | 16.80 | 16.98 | 16.53 | 16.80 | 453,011 | -0.11(-0.67%) |
Apr 10, 2014 | 17.12 | 17.21 | 16.79 | 16.91 | 485,042 | -0.20(-1.20%) |
Apr 09, 2014 | 17.13 | 17.13 | 16.87 | 17.12 | 458,989 | +0.06(+0.36%) |
Apr 08, 2014 | 16.98 | 17.22 | 16.90 | 17.06 | 348,772 | +0.08(+0.49%) |
Apr 07, 2014 | 17.13 | 17.13 | 16.79 | 16.97 | 542,198 | -0.20(-1.19%) |
Apr 04, 2014 | 17.82 | 17.82 | 17.15 | 17.18 | 396,201 | -0.52(-2.91%) |
Apr 03, 2014 | 17.76 | 17.87 | 17.56 | 17.69 | 480,175 | -0.05(-0.30%) |
Apr 02, 2014 | 17.69 | 17.81 | 17.63 | 17.75 | 315,789 | +0.10(+0.56%) |