Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.75 | 17.20 | 16.40 | 16.40 | 835 | -0.70(-4.09%) |
Jun 27, 2014 | 16.30 | 17.10 | 16.30 | 17.10 | 924 | +0.50(+3.01%) |
Jun 26, 2014 | 16.25 | 17.05 | 16.20 | 16.60 | 1,326 | +0.40(+2.47%) |
Jun 25, 2014 | 16.85 | 16.85 | 16.20 | 16.20 | 137 | -0.70(-4.14%) |
Jun 24, 2014 | 17.25 | 17.25 | 16.20 | 16.90 | 4,458 | -0.35(-2.03%) |
Jun 23, 2014 | 17.25 | 17.25 | 17.25 | 17.25 | 26 | -0.20(-1.15%) |
Jun 20, 2014 | 17.05 | 17.50 | 17.05 | 17.45 | 811 | -0.45(-2.51%) |
Jun 19, 2014 | 18.40 | 18.40 | 17.00 | 17.90 | 1,463 | +0.15(+0.85%) |
Jun 18, 2014 | 18.50 | 18.50 | 17.75 | 17.75 | 310 | -0.25(-1.39%) |
Jun 17, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 184 | -0.50(-2.70%) |
Jun 13, 2014 | 19.05 | 18.50 | 18.50 | 18.50 | 17 | +1.30(+7.56%) |
Jun 12, 2014 | 17.10 | 18.50 | 16.35 | 17.20 | 1,188 | -0.25(-1.42%) |
Jun 11, 2014 | 17.50 | 17.55 | 17.40 | 17.45 | 332 | -0.05(-0.30%) |
Jun 10, 2014 | 17.70 | 17.70 | 17.50 | 17.50 | 211 | -1.75(-9.09%) |
Jun 06, 2014 | 17.50 | 19.25 | 17.50 | 19.25 | 1,160 | +1.90(+10.95%) |
Jun 05, 2014 | 17.35 | 17.35 | 17.35 | 17.35 | 53 | +0.20(+1.17%) |
Jun 04, 2014 | 17.30 | 17.36 | 17.15 | 17.15 | 560 | -1.25(-6.79%) |
Jun 03, 2014 | 17.20 | 18.40 | 17.10 | 18.40 | 920 | -0.10(-0.54%) |
Jun 02, 2014 | 18.25 | 18.50 | 18.25 | 18.50 | 115 | -0.05(-0.27%) |
May 30, 2014 | 18.25 | 18.55 | 17.90 | 18.55 | 136 | +0.30(+1.64%) |
May 29, 2014 | 18.25 | 18.90 | 18.25 | 18.25 | 643 | +0.15(+0.83%) |
May 28, 2014 | 18.25 | 18.25 | 17.70 | 18.10 | 99 | +1.00(+5.85%) |
May 27, 2014 | 17.00 | 18.90 | 17.00 | 17.10 | 1,523 | +0.55(+3.32%) |
May 23, 2014 | 17.35 | 16.55 | 16.55 | 16.55 | 540 | +0.05(+0.30%) |
May 22, 2014 | 16.10 | 16.50 | 16.10 | 16.50 | 611 | -0.05(-0.30%) |
May 21, 2014 | 17.09 | 17.35 | 15.90 | 16.55 | 728 | +0.05(+0.30%) |
May 20, 2014 | 17.25 | 17.40 | 16.50 | 16.50 | 542 | -1.20(-6.78%) |
May 19, 2014 | 18.40 | 18.40 | 16.65 | 17.70 | 1,196 | -0.41(-2.24%) |
May 16, 2014 | 16.70 | 18.85 | 16.60 | 18.11 | 3,619 | +2.03(+12.64%) |
May 15, 2014 | 16.40 | 17.50 | 15.65 | 16.07 | 3,305 | -0.72(-4.28%) |
May 14, 2014 | 16.05 | 16.85 | 16.00 | 16.79 | 2,762 | +0.59(+3.65%) |
May 13, 2014 | 16.15 | 16.20 | 15.80 | 16.20 | 1,479 | -0.25(-1.52%) |
May 12, 2014 | 16.65 | 16.70 | 16.00 | 16.45 | 2,230 | -0.45(-2.63%) |
May 09, 2014 | 16.50 | 16.89 | 16.50 | 16.89 | 400 | +0.45(+2.71%) |
May 08, 2014 | 17.10 | 17.45 | 16.10 | 16.45 | 1,286 | -0.30(-1.79%) |
May 07, 2014 | 17.30 | 17.30 | 16.75 | 16.75 | 80 | -0.65(-3.73%) |
May 06, 2014 | 16.50 | 17.40 | 16.25 | 17.40 | 2,132 | +0.15(+0.87%) |
May 05, 2014 | 17.20 | 17.25 | 17.00 | 17.25 | 1,060 | +0.05(+0.29%) |
May 02, 2014 | 16.90 | 17.80 | 16.55 | 17.20 | 1,040 | +0.10(+0.58%) |
May 01, 2014 | 18.20 | 18.20 | 16.89 | 17.10 | 3,107 | -0.80(-4.47%) |
Apr 30, 2014 | 18.40 | 18.40 | 17.75 | 17.90 | 4,395 | -0.50(-2.72%) |
Apr 29, 2014 | 18.40 | 18.95 | 18.40 | 18.40 | 3,409 | -0.10(-0.54%) |
Apr 28, 2014 | 20.10 | 20.10 | 18.12 | 18.50 | 5,010 | -1.75(-8.64%) |
Apr 25, 2014 | 20.40 | 20.40 | 20.25 | 20.25 | 914 | -0.45(-2.17%) |
Apr 24, 2014 | 20.60 | 20.70 | 20.40 | 20.70 | 130 | +0.35(+1.72%) |
Apr 23, 2014 | 20.25 | 20.55 | 20.25 | 20.35 | 541 | -0.35(-1.69%) |
Apr 22, 2014 | 21.15 | 21.15 | 20.55 | 20.70 | 847 | -0.80(-3.72%) |
Apr 21, 2014 | 20.85 | 21.50 | 20.85 | 21.50 | 486 | +1.15(+5.65%) |
Apr 17, 2014 | 20.35 | 20.35 | 20.35 | 20.35 | 700 | +0.00(+0.00%) |
Apr 16, 2014 | 20.45 | 20.45 | 20.25 | 20.35 | 1,214 | +0.05(+0.25%) |
Apr 15, 2014 | 20.30 | 20.50 | 20.16 | 20.30 | 4,543 | +0.10(+0.50%) |
Apr 14, 2014 | 20.40 | 20.55 | 20.20 | 20.20 | 485 | -0.00(-0.00%) |
Apr 11, 2014 | 20.90 | 20.90 | 20.10 | 20.20 | 2,055 | -0.92(-4.35%) |
Apr 10, 2014 | 21.25 | 21.55 | 20.85 | 21.12 | 730 | -0.13(-0.61%) |
Apr 09, 2014 | 20.75 | 22.20 | 20.75 | 21.25 | 6,838 | +0.50(+2.41%) |
Apr 08, 2014 | 20.05 | 20.75 | 20.05 | 20.75 | 2,409 | +0.25(+1.22%) |
Apr 07, 2014 | 21.10 | 21.10 | 20.10 | 20.50 | 2,794 | -0.40(-1.91%) |
Apr 04, 2014 | 20.70 | 20.95 | 20.70 | 20.90 | 1,233 | +0.40(+1.95%) |
Apr 03, 2014 | 20.25 | 20.75 | 20.10 | 20.50 | 4,899 | +0.20(+0.99%) |
Apr 02, 2014 | 20.75 | 20.75 | 20.30 | 20.30 | 2,369 | -0.90(-4.25%) |