Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.01 | 19.41 | 18.95 | 19.31 | 769,555 | +0.06(+0.32%) |
Jun 27, 2014 | 18.93 | 19.25 | 18.92 | 19.25 | 848,786 | +0.29(+1.53%) |
Jun 26, 2014 | 19.02 | 19.03 | 18.65 | 18.96 | 1,337,854 | -0.18(-0.92%) |
Jun 25, 2014 | 19.39 | 19.43 | 18.88 | 19.14 | 1,027,355 | -0.45(-2.28%) |
Jun 24, 2014 | 19.22 | 19.74 | 19.20 | 19.59 | 2,015,066 | +0.36(+1.89%) |
Jun 23, 2014 | 19.64 | 19.64 | 17.88 | 19.22 | 6,056,907 | -0.43(-2.19%) |
Jun 20, 2014 | 19.84 | 19.86 | 19.60 | 19.65 | 819,392 | -0.21(-1.08%) |
Jun 19, 2014 | 20.08 | 20.10 | 19.82 | 19.87 | 716,516 | -0.19(-0.94%) |
Jun 18, 2014 | 19.77 | 20.13 | 19.77 | 20.06 | 959,293 | +0.17(+0.86%) |
Jun 17, 2014 | 19.73 | 20.03 | 19.69 | 19.88 | 920,570 | +0.17(+0.87%) |
Jun 16, 2014 | 19.68 | 19.89 | 19.51 | 19.71 | 1,014,262 | +0.13(+0.65%) |
Jun 13, 2014 | 19.73 | 19.75 | 19.40 | 19.59 | 892,251 | -0.21(-1.04%) |
Jun 12, 2014 | 20.19 | 20.23 | 19.73 | 19.79 | 1,245,111 | -0.24(-1.20%) |
Jun 11, 2014 | 20.17 | 20.23 | 19.95 | 20.03 | 1,241,733 | -0.32(-1.57%) |
Jun 10, 2014 | 20.13 | 20.46 | 19.92 | 20.35 | 1,491,762 | +0.46(+2.31%) |
Jun 06, 2014 | 19.07 | 19.94 | 18.88 | 19.89 | 3,471,011 | +1.18(+6.28%) |
Jun 05, 2014 | 18.82 | 19.04 | 18.61 | 18.72 | 2,566,802 | +0.06(+0.31%) |
Jun 04, 2014 | 18.42 | 18.88 | 18.39 | 18.66 | 2,653,483 | +0.25(+1.36%) |
Jun 03, 2014 | 18.15 | 18.42 | 17.97 | 18.41 | 1,713,242 | +0.45(+2.51%) |
Jun 02, 2014 | 18.38 | 18.53 | 17.77 | 17.96 | 1,836,460 | -0.29(-1.59%) |
May 30, 2014 | 18.06 | 18.33 | 18.06 | 18.25 | 651,928 | +0.11(+0.58%) |
May 29, 2014 | 18.39 | 18.44 | 18.10 | 18.14 | 551,020 | -0.07(-0.41%) |
May 28, 2014 | 18.43 | 18.51 | 18.21 | 18.22 | 1,035,871 | -0.14(-0.74%) |
May 27, 2014 | 18.56 | 18.64 | 18.10 | 18.35 | 925,567 | +0.31(+1.70%) |
May 23, 2014 | 18.28 | 18.05 | 18.05 | 18.05 | 1,365,206 | -0.22(-1.20%) |
May 22, 2014 | 18.33 | 18.46 | 18.12 | 18.27 | 470,898 | -0.27(-1.47%) |
May 21, 2014 | 18.41 | 18.65 | 18.41 | 18.54 | 706,609 | +0.14(+0.76%) |
May 20, 2014 | 18.66 | 19.07 | 18.31 | 18.40 | 1,216,386 | -0.07(-0.38%) |
May 19, 2014 | 17.88 | 18.57 | 17.80 | 18.47 | 2,603,133 | +0.59(+3.29%) |
May 16, 2014 | 18.24 | 18.24 | 17.60 | 17.88 | 2,985,247 | -0.21(-1.14%) |
May 15, 2014 | 18.29 | 18.35 | 17.88 | 18.09 | 2,757,719 | -0.23(-1.27%) |
May 14, 2014 | 18.10 | 18.41 | 18.08 | 18.32 | 1,008,362 | +0.17(+0.94%) |
May 13, 2014 | 17.96 | 18.23 | 17.96 | 18.15 | 900,794 | +0.11(+0.61%) |
May 12, 2014 | 17.67 | 18.11 | 17.66 | 18.04 | 783,068 | +0.43(+2.43%) |
May 09, 2014 | 17.60 | 17.74 | 17.25 | 17.61 | 1,593,197 | +0.02(+0.09%) |
May 08, 2014 | 17.60 | 17.89 | 17.50 | 17.60 | 1,109,728 | -0.16(-0.91%) |
May 07, 2014 | 17.77 | 17.87 | 17.52 | 17.76 | 1,733,018 | +0.08(+0.45%) |
May 06, 2014 | 18.19 | 18.23 | 17.59 | 17.68 | 1,663,264 | -0.67(-3.63%) |
May 05, 2014 | 18.25 | 18.54 | 18.15 | 18.35 | 2,164,586 | +0.08(+0.46%) |
May 02, 2014 | 17.95 | 18.33 | 17.95 | 18.26 | 1,816,778 | +0.01(+0.07%) |
May 01, 2014 | 17.82 | 18.26 | 17.82 | 18.25 | 668,287 | +0.25(+1.41%) |
Apr 30, 2014 | 18.02 | 18.16 | 17.78 | 17.99 | 1,056,928 | -0.11(-0.63%) |
Apr 29, 2014 | 17.75 | 18.30 | 17.69 | 18.11 | 1,388,950 | +0.38(+2.15%) |
Apr 28, 2014 | 17.57 | 17.78 | 17.54 | 17.73 | 1,491,356 | +0.13(+0.72%) |
Apr 25, 2014 | 17.68 | 17.74 | 17.48 | 17.60 | 2,468,722 | -0.06(-0.32%) |
Apr 24, 2014 | 17.52 | 17.71 | 17.32 | 17.66 | 839,510 | +0.14(+0.83%) |
Apr 23, 2014 | 17.59 | 17.79 | 17.33 | 17.51 | 1,194,389 | +0.00(+0.03%) |
Apr 22, 2014 | 17.12 | 17.64 | 16.75 | 17.51 | 1,742,978 | +0.75(+4.50%) |
Apr 21, 2014 | 16.57 | 16.86 | 16.50 | 16.75 | 508,298 | +0.02(+0.11%) |
Apr 17, 2014 | 16.76 | 16.74 | 16.74 | 16.74 | 2,237,332 | -0.02(-0.13%) |
Apr 16, 2014 | 16.40 | 16.78 | 16.21 | 16.76 | 3,174,606 | +0.70(+4.34%) |
Apr 15, 2014 | 16.33 | 16.49 | 15.68 | 16.06 | 1,568,290 | -0.36(-2.19%) |
Apr 14, 2014 | 16.93 | 16.93 | 16.20 | 16.42 | 1,482,676 | -0.23(-1.37%) |
Apr 11, 2014 | 16.70 | 16.98 | 16.26 | 16.65 | 2,278,966 | -0.29(-1.68%) |
Apr 10, 2014 | 17.46 | 17.50 | 16.79 | 16.93 | 971,314 | -0.94(-5.26%) |
Apr 09, 2014 | 17.42 | 17.89 | 17.38 | 17.87 | 885,130 | +0.34(+1.94%) |
Apr 08, 2014 | 17.63 | 18.19 | 17.25 | 17.53 | 1,532,575 | -0.47(-2.61%) |
Apr 07, 2014 | 17.89 | 18.15 | 17.71 | 18.00 | 864,103 | +0.39(+2.24%) |
Apr 04, 2014 | 18.36 | 18.43 | 17.27 | 17.61 | 1,623,560 | -0.83(-4.49%) |
Apr 03, 2014 | 18.61 | 18.70 | 18.16 | 18.44 | 1,482,473 | -0.14(-0.73%) |
Apr 02, 2014 | 18.56 | 18.71 | 18.26 | 18.57 | 615,293 | +0.01(+0.05%) |