Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.40 | 18.48 | 17.16 | 17.28 | 6,786 | +0.12(+0.70%) |
Jun 27, 2014 | 18.00 | 18.00 | 17.16 | 17.16 | 3,675 | -1.08(-5.92%) |
Jun 26, 2014 | 18.12 | 18.36 | 17.28 | 18.24 | 14,217 | -0.12(-0.65%) |
Jun 25, 2014 | 18.22 | 18.54 | 18.00 | 18.36 | 472 | +0.12(+0.66%) |
Jun 24, 2014 | 18.12 | 18.72 | 18.00 | 18.24 | 2,625 | +0.12(+0.66%) |
Jun 23, 2014 | 18.60 | 18.72 | 18.12 | 18.12 | 1,227 | -0.48(-2.58%) |
Jun 20, 2014 | 19.56 | 20.04 | 18.00 | 18.60 | 4,017 | -0.96(-4.91%) |
Jun 19, 2014 | 19.62 | 19.92 | 19.32 | 19.56 | 1,234 | +0.24(+1.24%) |
Jun 18, 2014 | 19.80 | 20.52 | 19.32 | 19.32 | 1,298 | -0.19(-0.98%) |
Jun 17, 2014 | 19.20 | 19.62 | 18.36 | 19.51 | 2,577 | +0.67(+3.57%) |
Jun 16, 2014 | 18.84 | 19.44 | 18.24 | 18.84 | 2,099 | -0.36(-1.87%) |
Jun 13, 2014 | 18.48 | 19.20 | 18.24 | 19.20 | 2,048 | -0.12(-0.62%) |
Jun 12, 2014 | 20.04 | 20.04 | 19.08 | 19.32 | 312 | -0.96(-4.73%) |
Jun 11, 2014 | 20.16 | 20.40 | 18.96 | 20.28 | 4,273 | -0.12(-0.59%) |
Jun 10, 2014 | 19.80 | 20.40 | 19.80 | 20.40 | 5,242 | +0.96(+4.94%) |
Jun 06, 2014 | 19.44 | 19.68 | 19.44 | 19.44 | 1,357 | -0.24(-1.22%) |
Jun 05, 2014 | 19.68 | 20.40 | 18.36 | 19.68 | 1,758 | +0.24(+1.23%) |
Jun 04, 2014 | 20.64 | 20.64 | 19.20 | 19.44 | 1,086 | -0.48(-2.41%) |
Jun 03, 2014 | 19.92 | 21.24 | 19.08 | 19.92 | 2,593 | -0.60(-2.92%) |
Jun 02, 2014 | 21.00 | 22.56 | 19.80 | 20.52 | 1,890 | -0.84(-3.93%) |
May 30, 2014 | 20.76 | 23.52 | 20.76 | 21.36 | 2,711 | +0.24(+1.14%) |
May 29, 2014 | 21.60 | 21.60 | 20.64 | 21.12 | 662 | -0.60(-2.76%) |
May 28, 2014 | 19.50 | 23.28 | 19.08 | 21.72 | 6,517 | +1.56(+7.74%) |
May 27, 2014 | 20.88 | 20.88 | 18.72 | 20.16 | 7,871 | +0.60(+3.07%) |
May 23, 2014 | 19.68 | 19.56 | 19.56 | 19.56 | 4,316 | +0.62(+3.30%) |
May 22, 2014 | 19.80 | 19.80 | 18.84 | 18.94 | 3,003 | -0.50(-2.59%) |
May 21, 2014 | 18.72 | 20.04 | 18.72 | 19.44 | 2,577 | +0.72(+3.85%) |
May 20, 2014 | 19.92 | 19.92 | 17.64 | 18.72 | 10,030 | -2.04(-9.83%) |
May 19, 2014 | 22.92 | 23.40 | 20.64 | 20.76 | 9,036 | -2.76(-11.73%) |
May 16, 2014 | 24.36 | 24.36 | 22.80 | 23.52 | 3,405 | -1.44(-5.77%) |
May 15, 2014 | 23.64 | 25.20 | 23.04 | 24.96 | 5,907 | +0.96(+4.00%) |
May 14, 2014 | 24.60 | 24.60 | 23.65 | 24.00 | 1,150 | -0.60(-2.44%) |
May 13, 2014 | 25.44 | 25.54 | 24.60 | 24.60 | 1,615 | -0.84(-3.30%) |
May 12, 2014 | 23.76 | 26.40 | 23.40 | 25.44 | 12,373 | +1.80(+7.61%) |
May 09, 2014 | 23.16 | 24.12 | 22.80 | 23.64 | 5,229 | -0.08(-0.34%) |
May 08, 2014 | 24.00 | 24.00 | 23.16 | 23.72 | 3,409 | +0.08(+0.35%) |
May 07, 2014 | 23.88 | 24.60 | 23.64 | 23.64 | 1,688 | -0.60(-2.48%) |
May 06, 2014 | 24.48 | 24.60 | 24.00 | 24.24 | 1,085 | -0.36(-1.46%) |
May 05, 2014 | 23.64 | 25.92 | 23.52 | 24.60 | 7,306 | +0.71(+2.96%) |
May 02, 2014 | 24.48 | 24.48 | 23.76 | 23.89 | 2,572 | -0.71(-2.88%) |
May 01, 2014 | 24.36 | 24.72 | 24.36 | 24.60 | 353 | +0.11(+0.45%) |
Apr 30, 2014 | 24.72 | 25.08 | 24.48 | 24.49 | 1,801 | +0.13(+0.53%) |
Apr 29, 2014 | 24.60 | 24.96 | 24.00 | 24.36 | 1,672 | +0.00(+0.00%) |
Apr 28, 2014 | 25.56 | 25.56 | 24.36 | 24.36 | 2,592 | -1.44(-5.58%) |
Apr 25, 2014 | 24.84 | 25.92 | 24.84 | 25.80 | 3,097 | +0.84(+3.37%) |
Apr 24, 2014 | 25.32 | 25.32 | 24.72 | 24.96 | 2,581 | -0.36(-1.42%) |
Apr 23, 2014 | 25.32 | 25.68 | 24.36 | 25.32 | 5,946 | -0.24(-0.93%) |
Apr 22, 2014 | 24.72 | 26.04 | 24.12 | 25.56 | 5,961 | +0.70(+2.83%) |
Apr 21, 2014 | 24.48 | 25.44 | 24.24 | 24.86 | 809 | +0.14(+0.55%) |
Apr 17, 2014 | 24.84 | 24.72 | 24.72 | 24.72 | 2,000 | -0.72(-2.83%) |
Apr 16, 2014 | 24.24 | 25.92 | 24.00 | 25.44 | 2,190 | +1.20(+4.95%) |
Apr 15, 2014 | 25.56 | 25.92 | 24.00 | 24.24 | 6,812 | -1.92(-7.34%) |
Apr 14, 2014 | 25.68 | 27.48 | 24.00 | 26.16 | 4,603 | +0.24(+0.93%) |
Apr 11, 2014 | 24.60 | 25.92 | 23.76 | 25.92 | 2,973 | +0.72(+2.85%) |
Apr 10, 2014 | 26.40 | 27.00 | 25.20 | 25.20 | 6,722 | -0.60(-2.32%) |
Apr 09, 2014 | 26.88 | 27.00 | 24.48 | 25.80 | 1,402 | -0.48(-1.83%) |
Apr 08, 2014 | 25.08 | 26.40 | 24.36 | 26.28 | 7,693 | +1.44(+5.80%) |
Apr 07, 2014 | 24.12 | 25.80 | 23.40 | 24.84 | 3,477 | +0.84(+3.50%) |
Apr 04, 2014 | 25.56 | 26.76 | 24.00 | 24.00 | 7,501 | -0.96(-3.85%) |
Apr 03, 2014 | 26.04 | 26.04 | 24.84 | 24.96 | 3,855 | -1.20(-4.59%) |
Apr 02, 2014 | 27.00 | 27.00 | 24.60 | 26.16 | 5,215 | -0.48(-1.80%) |