Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.44 | 21.71 | 21.40 | 21.48 | 537,433 | -0.07(-0.33%) |
Jun 27, 2014 | 21.68 | 22.23 | 21.21 | 21.55 | 2,488,791 | +1.68(+8.45%) |
Jun 26, 2014 | 19.91 | 19.91 | 19.46 | 19.87 | 343,119 | -0.01(-0.04%) |
Jun 25, 2014 | 19.74 | 19.97 | 19.67 | 19.88 | 234,242 | +0.01(+0.04%) |
Jun 24, 2014 | 19.91 | 20.23 | 19.86 | 19.87 | 217,086 | -0.05(-0.27%) |
Jun 23, 2014 | 20.07 | 20.07 | 19.84 | 19.92 | 227,670 | -0.16(-0.80%) |
Jun 20, 2014 | 20.17 | 20.24 | 19.87 | 20.08 | 377,846 | -0.08(-0.42%) |
Jun 19, 2014 | 20.19 | 20.37 | 19.89 | 20.17 | 135,903 | +0.00(+0.02%) |
Jun 18, 2014 | 20.19 | 20.27 | 19.88 | 20.17 | 114,245 | +0.02(+0.11%) |
Jun 17, 2014 | 19.69 | 20.18 | 19.67 | 20.14 | 247,854 | +0.40(+2.01%) |
Jun 16, 2014 | 19.58 | 19.77 | 19.41 | 19.75 | 215,874 | +0.10(+0.50%) |
Jun 13, 2014 | 19.43 | 19.66 | 19.17 | 19.65 | 139,578 | +0.28(+1.43%) |
Jun 12, 2014 | 19.52 | 19.61 | 19.16 | 19.37 | 150,161 | -0.12(-0.60%) |
Jun 11, 2014 | 19.39 | 19.59 | 19.23 | 19.49 | 165,781 | +0.02(+0.09%) |
Jun 10, 2014 | 19.65 | 19.75 | 19.37 | 19.47 | 173,585 | -0.10(-0.50%) |
Jun 06, 2014 | 19.41 | 19.64 | 19.12 | 19.57 | 215,891 | +0.29(+1.53%) |
Jun 05, 2014 | 18.97 | 19.27 | 18.69 | 19.27 | 233,045 | +0.38(+2.03%) |
Jun 04, 2014 | 18.81 | 19.07 | 18.77 | 18.89 | 117,613 | -0.07(-0.38%) |
Jun 03, 2014 | 19.15 | 19.30 | 18.81 | 18.96 | 135,461 | -0.22(-1.16%) |
Jun 02, 2014 | 19.43 | 19.58 | 19.04 | 19.18 | 116,215 | -0.22(-1.15%) |
May 30, 2014 | 19.81 | 19.81 | 19.28 | 19.41 | 168,561 | -0.33(-1.68%) |
May 29, 2014 | 19.78 | 19.83 | 19.53 | 19.74 | 154,828 | +0.06(+0.32%) |
May 28, 2014 | 19.82 | 19.83 | 19.51 | 19.67 | 204,866 | -0.17(-0.86%) |
May 27, 2014 | 19.62 | 19.91 | 19.36 | 19.84 | 201,946 | +0.38(+1.97%) |
May 23, 2014 | 19.29 | 19.46 | 19.46 | 19.46 | 165,538 | +0.13(+0.65%) |
May 22, 2014 | 19.20 | 19.38 | 18.99 | 19.33 | 34,454 | +0.12(+0.65%) |
May 21, 2014 | 19.24 | 19.31 | 18.99 | 19.21 | 129,790 | -0.03(-0.14%) |
May 20, 2014 | 19.63 | 19.63 | 19.06 | 19.24 | 244,000 | -0.39(-1.98%) |
May 19, 2014 | 19.05 | 19.63 | 19.05 | 19.62 | 197,259 | +0.56(+2.93%) |
May 16, 2014 | 18.90 | 19.09 | 18.70 | 19.07 | 185,516 | +0.11(+0.57%) |
May 15, 2014 | 18.70 | 18.99 | 18.49 | 18.96 | 273,192 | +0.26(+1.39%) |
May 14, 2014 | 19.18 | 19.18 | 18.60 | 18.70 | 160,181 | -0.51(-2.65%) |
May 13, 2014 | 19.36 | 19.45 | 19.12 | 19.21 | 134,760 | -0.14(-0.74%) |
May 12, 2014 | 18.86 | 19.41 | 18.82 | 19.35 | 246,454 | +0.54(+2.85%) |
May 09, 2014 | 18.35 | 18.86 | 18.24 | 18.82 | 231,710 | +0.36(+1.94%) |
May 08, 2014 | 18.67 | 18.93 | 18.42 | 18.46 | 162,651 | -0.21(-1.15%) |
May 07, 2014 | 18.67 | 18.99 | 18.27 | 18.67 | 219,765 | +0.03(+0.14%) |
May 06, 2014 | 18.97 | 19.73 | 18.65 | 18.65 | 177,679 | -0.40(-2.11%) |
May 05, 2014 | 19.08 | 19.24 | 18.94 | 19.05 | 190,559 | -0.19(-0.98%) |
May 02, 2014 | 19.42 | 19.56 | 19.23 | 19.24 | 171,656 | -0.16(-0.83%) |
May 01, 2014 | 19.11 | 19.70 | 18.91 | 19.40 | 312,867 | +0.22(+1.17%) |
Apr 30, 2014 | 19.15 | 19.30 | 18.99 | 19.17 | 398,262 | -0.04(-0.19%) |
Apr 29, 2014 | 19.29 | 19.60 | 19.20 | 19.21 | 278,110 | -0.04(-0.23%) |
Apr 28, 2014 | 19.67 | 19.73 | 18.99 | 19.25 | 377,981 | -0.32(-1.64%) |
Apr 25, 2014 | 19.48 | 19.69 | 19.25 | 19.58 | 441,313 | +0.02(+0.09%) |
Apr 24, 2014 | 19.61 | 19.67 | 19.39 | 19.56 | 269,180 | +0.03(+0.14%) |
Apr 23, 2014 | 19.66 | 19.83 | 19.44 | 19.53 | 322,536 | -0.16(-0.82%) |
Apr 22, 2014 | 19.69 | 19.83 | 19.65 | 19.69 | 297,227 | -0.05(-0.27%) |
Apr 21, 2014 | 19.57 | 19.75 | 19.57 | 19.75 | 217,899 | +0.18(+0.91%) |
Apr 17, 2014 | 19.27 | 19.57 | 19.57 | 19.57 | 219,262 | +0.19(+0.97%) |
Apr 16, 2014 | 19.51 | 19.64 | 19.21 | 19.38 | 222,536 | -0.04(-0.23%) |
Apr 15, 2014 | 19.58 | 19.65 | 19.06 | 19.42 | 453,103 | -0.10(-0.50%) |
Apr 14, 2014 | 19.28 | 19.82 | 19.28 | 19.52 | 652,372 | +0.46(+2.39%) |
Apr 11, 2014 | 18.97 | 19.27 | 18.91 | 19.07 | 549,790 | -0.10(-0.51%) |
Apr 10, 2014 | 19.49 | 19.62 | 18.98 | 19.16 | 451,827 | -0.36(-1.83%) |
Apr 09, 2014 | 19.23 | 19.57 | 19.14 | 19.52 | 556,882 | +0.37(+1.91%) |
Apr 08, 2014 | 19.27 | 19.69 | 19.06 | 19.16 | 673,248 | -0.10(-0.51%) |
Apr 07, 2014 | 19.33 | 19.57 | 19.08 | 19.25 | 566,047 | -0.15(-0.78%) |
Apr 04, 2014 | 20.01 | 20.01 | 19.17 | 19.41 | 713,559 | -0.46(-2.29%) |
Apr 03, 2014 | 19.83 | 19.97 | 19.78 | 19.86 | 450,725 | +0.03(+0.14%) |
Apr 02, 2014 | 19.82 | 20.00 | 19.65 | 19.83 | 339,187 | +0.00(+0.00%) |