Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.80 | 19.03 | 18.16 | 18.34 | 42,476 | -0.40(-2.13%) |
Jun 27, 2014 | 18.20 | 18.99 | 18.20 | 18.74 | 73,891 | +0.46(+2.52%) |
Jun 26, 2014 | 18.06 | 18.34 | 17.92 | 18.28 | 50,522 | +0.14(+0.78%) |
Jun 25, 2014 | 17.92 | 18.20 | 17.83 | 18.14 | 33,851 | +0.12(+0.64%) |
Jun 24, 2014 | 17.85 | 18.25 | 17.79 | 18.02 | 54,617 | +0.04(+0.25%) |
Jun 23, 2014 | 18.12 | 18.12 | 17.88 | 17.98 | 42,843 | -0.13(-0.73%) |
Jun 20, 2014 | 18.16 | 18.18 | 18.02 | 18.11 | 57,579 | +0.10(+0.54%) |
Jun 19, 2014 | 18.02 | 18.26 | 17.89 | 18.01 | 37,280 | +0.01(+0.05%) |
Jun 18, 2014 | 18.05 | 18.08 | 17.78 | 18.00 | 38,553 | -0.03(-0.15%) |
Jun 17, 2014 | 17.96 | 18.30 | 17.81 | 18.03 | 51,895 | +0.09(+0.49%) |
Jun 16, 2014 | 18.47 | 18.63 | 17.83 | 17.94 | 43,581 | -0.60(-3.25%) |
Jun 13, 2014 | 18.23 | 18.62 | 18.23 | 18.55 | 43,596 | +0.42(+2.30%) |
Jun 12, 2014 | 18.37 | 18.47 | 18.00 | 18.13 | 27,984 | -0.28(-1.54%) |
Jun 11, 2014 | 18.80 | 18.80 | 18.11 | 18.41 | 35,462 | -0.43(-2.31%) |
Jun 10, 2014 | 18.74 | 18.93 | 18.52 | 18.85 | 21,516 | +0.06(+0.33%) |
Jun 06, 2014 | 18.18 | 18.80 | 18.18 | 18.79 | 32,145 | +0.60(+3.32%) |
Jun 05, 2014 | 17.88 | 18.30 | 17.70 | 18.18 | 40,908 | +0.29(+1.64%) |
Jun 04, 2014 | 17.96 | 17.96 | 17.69 | 17.89 | 50,175 | -0.05(-0.30%) |
Jun 03, 2014 | 18.36 | 18.36 | 17.89 | 17.94 | 38,181 | -0.41(-2.22%) |
Jun 02, 2014 | 18.58 | 18.72 | 18.26 | 18.35 | 35,841 | -0.21(-1.15%) |
May 30, 2014 | 18.73 | 18.79 | 18.51 | 18.56 | 36,396 | -0.19(-0.99%) |
May 29, 2014 | 18.86 | 18.97 | 18.57 | 18.75 | 49,712 | -0.11(-0.56%) |
May 28, 2014 | 19.29 | 19.29 | 18.58 | 18.86 | 37,941 | -0.51(-2.61%) |
May 27, 2014 | 18.93 | 19.42 | 18.76 | 19.36 | 47,505 | +0.49(+2.58%) |
May 23, 2014 | 18.30 | 18.87 | 18.87 | 18.87 | 25,368 | +0.64(+3.50%) |
May 22, 2014 | 18.20 | 18.25 | 17.90 | 18.24 | 14,388 | +0.13(+0.73%) |
May 21, 2014 | 18.12 | 18.36 | 17.90 | 18.10 | 44,547 | +0.02(+0.10%) |
May 20, 2014 | 18.56 | 18.59 | 18.07 | 18.08 | 46,817 | -0.51(-2.72%) |
May 19, 2014 | 18.11 | 18.63 | 18.05 | 18.59 | 55,459 | +0.49(+2.69%) |
May 16, 2014 | 17.58 | 18.18 | 17.35 | 18.10 | 40,027 | +0.52(+2.98%) |
May 15, 2014 | 17.52 | 17.74 | 17.46 | 17.58 | 66,771 | +0.01(+0.05%) |
May 14, 2014 | 18.18 | 18.18 | 17.52 | 17.57 | 47,707 | -0.64(-3.51%) |
May 13, 2014 | 18.39 | 18.39 | 18.09 | 18.21 | 25,101 | -0.15(-0.82%) |
May 12, 2014 | 18.17 | 18.55 | 18.17 | 18.36 | 52,059 | +0.32(+1.77%) |
May 09, 2014 | 17.57 | 18.04 | 17.56 | 18.04 | 36,461 | +0.47(+2.68%) |
May 08, 2014 | 17.83 | 17.98 | 17.52 | 17.57 | 92,994 | -0.29(-1.64%) |
May 07, 2014 | 17.83 | 17.99 | 17.52 | 17.86 | 43,604 | +0.08(+0.45%) |
May 06, 2014 | 18.05 | 18.16 | 17.75 | 17.78 | 123,508 | -0.25(-1.38%) |
May 05, 2014 | 18.25 | 18.32 | 17.96 | 18.03 | 75,796 | -0.30(-1.65%) |
May 02, 2014 | 17.74 | 18.40 | 17.60 | 18.33 | 126,097 | +0.95(+5.46%) |
May 01, 2014 | 17.74 | 17.79 | 17.25 | 17.38 | 133,866 | -0.36(-2.05%) |
Apr 30, 2014 | 18.08 | 18.28 | 17.57 | 17.75 | 91,239 | -0.33(-1.82%) |
Apr 29, 2014 | 18.31 | 18.69 | 18.07 | 18.08 | 71,003 | -0.23(-1.26%) |
Apr 28, 2014 | 18.47 | 18.59 | 18.12 | 18.31 | 47,313 | -0.05(-0.29%) |
Apr 25, 2014 | 18.29 | 18.69 | 18.21 | 18.36 | 50,168 | -0.03(-0.14%) |
Apr 24, 2014 | 18.79 | 18.79 | 18.22 | 18.39 | 30,047 | -0.21(-1.14%) |
Apr 23, 2014 | 18.66 | 18.77 | 18.40 | 18.60 | 34,476 | -0.16(-0.85%) |
Apr 22, 2014 | 18.61 | 18.78 | 18.45 | 18.76 | 36,337 | +0.20(+1.05%) |
Apr 21, 2014 | 18.64 | 18.67 | 18.22 | 18.56 | 34,035 | +0.03(+0.14%) |
Apr 17, 2014 | 18.17 | 18.54 | 18.54 | 18.54 | 32,133 | +0.36(+2.00%) |
Apr 16, 2014 | 18.33 | 18.50 | 17.91 | 18.17 | 27,838 | +0.06(+0.34%) |
Apr 15, 2014 | 18.45 | 18.50 | 17.88 | 18.11 | 46,394 | -0.30(-1.64%) |
Apr 14, 2014 | 18.61 | 18.61 | 18.24 | 18.41 | 71,461 | +0.03(+0.14%) |
Apr 11, 2014 | 18.27 | 18.56 | 18.18 | 18.39 | 55,035 | -0.04(-0.19%) |
Apr 10, 2014 | 18.59 | 18.69 | 18.35 | 18.42 | 51,874 | -0.41(-2.17%) |
Apr 09, 2014 | 18.18 | 18.94 | 18.12 | 18.83 | 46,753 | +0.71(+3.92%) |
Apr 08, 2014 | 18.16 | 18.41 | 18.07 | 18.12 | 47,556 | +0.03(+0.15%) |
Apr 07, 2014 | 17.98 | 18.41 | 17.77 | 18.09 | 61,323 | -0.03(-0.15%) |
Apr 04, 2014 | 18.67 | 18.85 | 18.07 | 18.12 | 71,369 | -0.50(-2.67%) |
Apr 03, 2014 | 18.74 | 18.76 | 18.41 | 18.62 | 33,969 | -0.09(-0.47%) |
Apr 02, 2014 | 18.71 | 18.91 | 18.44 | 18.71 | 54,941 | +0.08(+0.43%) |