Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.36 | 19.49 | 19.03 | 19.12 | 26,295 | -0.30(-1.52%) |
Jun 27, 2014 | 19.23 | 19.53 | 19.10 | 19.42 | 92,010 | +0.00(+0.00%) |
Jun 26, 2014 | 19.35 | 19.45 | 19.01 | 19.42 | 17,388 | +0.04(+0.21%) |
Jun 25, 2014 | 19.11 | 19.47 | 19.11 | 19.38 | 9,425 | +0.14(+0.75%) |
Jun 24, 2014 | 19.48 | 19.49 | 19.15 | 19.23 | 23,269 | -0.12(-0.62%) |
Jun 23, 2014 | 19.22 | 19.45 | 19.22 | 19.35 | 8,586 | -0.08(-0.41%) |
Jun 20, 2014 | 19.28 | 19.45 | 18.97 | 19.43 | 89,759 | +0.30(+1.56%) |
Jun 19, 2014 | 19.39 | 19.44 | 18.92 | 19.13 | 27,561 | -0.25(-1.30%) |
Jun 18, 2014 | 19.46 | 19.47 | 19.31 | 19.39 | 7,448 | +0.00(+0.00%) |
Jun 17, 2014 | 19.45 | 19.76 | 19.29 | 19.39 | 39,499 | -0.13(-0.65%) |
Jun 16, 2014 | 19.15 | 19.62 | 19.14 | 19.51 | 14,196 | +0.26(+1.32%) |
Jun 13, 2014 | 19.50 | 19.53 | 19.21 | 19.26 | 15,146 | -0.10(-0.54%) |
Jun 12, 2014 | 19.48 | 19.59 | 19.19 | 19.36 | 12,126 | -0.22(-1.14%) |
Jun 11, 2014 | 19.86 | 19.86 | 19.26 | 19.58 | 21,992 | -0.29(-1.44%) |
Jun 10, 2014 | 19.89 | 19.89 | 19.66 | 19.87 | 9,560 | +0.05(+0.24%) |
Jun 06, 2014 | 19.47 | 19.86 | 19.47 | 19.82 | 28,523 | +0.51(+2.64%) |
Jun 05, 2014 | 19.43 | 19.43 | 19.01 | 19.31 | 33,150 | +0.37(+1.98%) |
Jun 04, 2014 | 18.72 | 19.04 | 18.72 | 18.94 | 32,492 | +0.11(+0.59%) |
Jun 03, 2014 | 19.24 | 19.28 | 18.74 | 18.83 | 113,834 | -0.33(-1.75%) |
Jun 02, 2014 | 19.75 | 19.75 | 19.03 | 19.16 | 31,879 | -0.45(-2.32%) |
May 30, 2014 | 19.52 | 19.82 | 19.13 | 19.62 | 28,321 | +0.18(+0.94%) |
May 29, 2014 | 19.64 | 19.73 | 19.42 | 19.43 | 5,187 | -0.01(-0.04%) |
May 28, 2014 | 19.64 | 19.64 | 19.19 | 19.44 | 19,009 | -0.12(-0.61%) |
May 27, 2014 | 19.50 | 19.93 | 19.27 | 19.56 | 17,237 | +0.31(+1.61%) |
May 23, 2014 | 19.08 | 19.25 | 19.25 | 19.25 | 12,796 | +0.19(+1.00%) |
May 22, 2014 | 18.99 | 19.10 | 18.95 | 19.06 | 2,091 | +0.14(+0.76%) |
May 21, 2014 | 18.93 | 19.29 | 18.80 | 18.92 | 24,030 | -0.07(-0.38%) |
May 20, 2014 | 19.25 | 19.28 | 18.81 | 18.99 | 43,899 | -0.35(-1.81%) |
May 19, 2014 | 19.07 | 19.46 | 18.89 | 19.34 | 12,159 | +0.22(+1.13%) |
May 16, 2014 | 18.52 | 19.17 | 18.52 | 19.12 | 25,927 | +0.57(+3.05%) |
May 15, 2014 | 18.59 | 18.69 | 18.53 | 18.56 | 24,502 | -0.07(-0.38%) |
May 14, 2014 | 19.15 | 19.28 | 18.62 | 18.63 | 36,749 | -0.59(-3.07%) |
May 13, 2014 | 19.51 | 19.51 | 19.14 | 19.22 | 11,459 | -0.33(-1.67%) |
May 12, 2014 | 18.84 | 19.85 | 18.82 | 19.54 | 21,259 | +0.57(+3.03%) |
May 09, 2014 | 18.74 | 19.03 | 18.60 | 18.97 | 70,054 | +0.21(+1.10%) |
May 08, 2014 | 18.85 | 19.01 | 18.74 | 18.76 | 20,756 | -0.16(-0.84%) |
May 07, 2014 | 18.94 | 19.00 | 18.85 | 18.92 | 28,460 | -0.05(-0.25%) |
May 06, 2014 | 19.13 | 19.13 | 18.86 | 18.97 | 42,136 | -0.20(-1.04%) |
May 05, 2014 | 19.17 | 19.36 | 19.07 | 19.17 | 24,311 | -0.21(-1.07%) |
May 02, 2014 | 19.39 | 19.47 | 19.21 | 19.38 | 26,734 | -0.02(-0.08%) |
May 01, 2014 | 19.43 | 19.57 | 19.13 | 19.39 | 54,494 | +0.01(+0.04%) |
Apr 30, 2014 | 19.17 | 19.39 | 18.94 | 19.39 | 58,207 | +0.44(+2.31%) |
Apr 29, 2014 | 19.15 | 19.27 | 18.94 | 18.95 | 19,630 | -0.27(-1.41%) |
Apr 28, 2014 | 19.38 | 19.38 | 18.94 | 19.22 | 26,916 | -0.18(-0.94%) |
Apr 25, 2014 | 19.60 | 20.00 | 19.21 | 19.40 | 32,152 | -0.23(-1.18%) |
Apr 24, 2014 | 19.75 | 19.75 | 19.54 | 19.63 | 10,767 | -0.01(-0.04%) |
Apr 23, 2014 | 19.96 | 19.96 | 19.49 | 19.64 | 19,010 | -0.43(-2.14%) |
Apr 22, 2014 | 20.05 | 20.09 | 19.76 | 20.07 | 12,479 | +0.06(+0.32%) |
Apr 21, 2014 | 19.83 | 20.07 | 19.66 | 20.01 | 8,475 | +0.12(+0.60%) |
Apr 17, 2014 | 19.58 | 19.89 | 19.89 | 19.89 | 11,290 | +0.26(+1.34%) |
Apr 16, 2014 | 19.78 | 20.20 | 19.62 | 19.62 | 15,681 | +0.07(+0.37%) |
Apr 15, 2014 | 19.71 | 19.80 | 19.16 | 19.55 | 21,265 | -0.02(-0.12%) |
Apr 14, 2014 | 19.77 | 20.11 | 19.35 | 19.58 | 22,594 | -0.02(-0.08%) |
Apr 11, 2014 | 19.56 | 19.95 | 19.38 | 19.59 | 25,271 | -0.18(-0.92%) |
Apr 10, 2014 | 20.14 | 20.14 | 19.46 | 19.77 | 48,471 | -0.37(-1.84%) |
Apr 09, 2014 | 20.15 | 20.33 | 19.95 | 20.15 | 29,848 | -0.06(-0.31%) |
Apr 08, 2014 | 20.30 | 20.53 | 20.15 | 20.21 | 25,771 | +0.02(+0.08%) |
Apr 07, 2014 | 20.69 | 20.71 | 20.11 | 20.19 | 30,544 | -0.54(-2.63%) |
Apr 04, 2014 | 21.30 | 21.46 | 20.71 | 20.74 | 30,620 | -0.37(-1.76%) |
Apr 03, 2014 | 21.53 | 21.53 | 21.09 | 21.11 | 12,161 | -0.49(-2.27%) |
Apr 02, 2014 | 21.64 | 21.70 | 21.37 | 21.60 | 23,752 | -0.04(-0.18%) |