Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.08 | 17.29 | 16.94 | 17.27 | 178,191 | +0.11(+0.63%) |
Jun 27, 2014 | 16.76 | 17.19 | 16.76 | 17.16 | 440,803 | +0.27(+1.58%) |
Jun 26, 2014 | 17.02 | 17.02 | 16.76 | 16.89 | 191,985 | -0.13(-0.76%) |
Jun 25, 2014 | 16.80 | 17.05 | 16.72 | 17.02 | 202,310 | +0.08(+0.47%) |
Jun 24, 2014 | 16.74 | 17.35 | 16.70 | 16.94 | 260,679 | +0.14(+0.82%) |
Jun 23, 2014 | 17.10 | 17.10 | 16.73 | 16.80 | 157,045 | -0.29(-1.68%) |
Jun 20, 2014 | 16.98 | 17.15 | 16.88 | 17.09 | 314,843 | +0.16(+0.94%) |
Jun 19, 2014 | 16.89 | 16.97 | 16.77 | 16.93 | 248,277 | +0.10(+0.59%) |
Jun 18, 2014 | 16.94 | 16.94 | 16.62 | 16.83 | 108,314 | -0.05(-0.29%) |
Jun 17, 2014 | 16.76 | 17.11 | 16.63 | 16.88 | 169,588 | +0.07(+0.41%) |
Jun 16, 2014 | 16.92 | 17.06 | 16.65 | 16.81 | 142,346 | -0.06(-0.35%) |
Jun 13, 2014 | 16.85 | 17.06 | 16.78 | 16.87 | 171,125 | +0.09(+0.53%) |
Jun 12, 2014 | 16.90 | 16.91 | 16.64 | 16.78 | 104,234 | -0.20(-1.17%) |
Jun 11, 2014 | 17.07 | 17.22 | 16.90 | 16.98 | 103,110 | -0.24(-1.38%) |
Jun 10, 2014 | 17.28 | 17.34 | 17.11 | 17.22 | 80,073 | +0.11(+0.64%) |
Jun 06, 2014 | 17.11 | 17.29 | 17.05 | 17.11 | 228,227 | +0.16(+0.93%) |
Jun 05, 2014 | 16.43 | 17.02 | 16.40 | 16.95 | 114,002 | +0.47(+2.88%) |
Jun 04, 2014 | 16.43 | 16.49 | 16.30 | 16.48 | 139,042 | +0.05(+0.30%) |
Jun 03, 2014 | 16.43 | 16.57 | 16.22 | 16.43 | 205,618 | -0.14(-0.84%) |
Jun 02, 2014 | 16.74 | 16.74 | 16.40 | 16.57 | 139,670 | -0.09(-0.53%) |
May 30, 2014 | 16.75 | 16.81 | 16.55 | 16.65 | 157,532 | -0.03(-0.18%) |
May 29, 2014 | 16.91 | 16.96 | 16.62 | 16.68 | 90,239 | -0.12(-0.71%) |
May 28, 2014 | 16.93 | 17.09 | 16.80 | 16.80 | 121,084 | -0.19(-1.11%) |
May 27, 2014 | 16.99 | 17.30 | 16.85 | 16.99 | 140,167 | +0.14(+0.82%) |
May 23, 2014 | 16.62 | 16.85 | 16.85 | 16.85 | 125,002 | +0.19(+1.13%) |
May 22, 2014 | 16.44 | 16.66 | 16.24 | 16.66 | 72,884 | +0.23(+1.38%) |
May 21, 2014 | 16.38 | 16.46 | 16.15 | 16.44 | 196,666 | +0.11(+0.67%) |
May 20, 2014 | 16.45 | 16.52 | 16.22 | 16.33 | 299,295 | -0.19(-1.14%) |
May 19, 2014 | 16.28 | 16.60 | 16.25 | 16.52 | 134,542 | +0.24(+1.46%) |
May 16, 2014 | 16.33 | 16.38 | 16.06 | 16.28 | 194,839 | -0.09(-0.54%) |
May 15, 2014 | 16.30 | 16.42 | 16.11 | 16.37 | 316,949 | -0.05(-0.30%) |
May 14, 2014 | 16.63 | 16.64 | 16.35 | 16.42 | 221,879 | -0.22(-1.31%) |
May 13, 2014 | 16.87 | 17.01 | 16.63 | 16.63 | 78,184 | -0.34(-1.98%) |
May 12, 2014 | 16.48 | 17.07 | 16.44 | 16.97 | 136,610 | +0.53(+3.25%) |
May 09, 2014 | 16.22 | 16.47 | 16.07 | 16.44 | 208,675 | +0.11(+0.67%) |
May 08, 2014 | 16.37 | 16.65 | 16.27 | 16.33 | 125,172 | -0.03(-0.18%) |
May 07, 2014 | 16.31 | 16.43 | 16.16 | 16.36 | 186,861 | +0.07(+0.43%) |
May 06, 2014 | 16.25 | 16.42 | 16.19 | 16.29 | 296,939 | -0.09(-0.54%) |
May 05, 2014 | 16.24 | 16.43 | 16.10 | 16.38 | 160,120 | +0.05(+0.30%) |
May 02, 2014 | 16.44 | 16.59 | 16.29 | 16.33 | 217,503 | -0.11(-0.66%) |
May 01, 2014 | 16.55 | 16.94 | 16.16 | 16.44 | 291,989 | -0.19(-1.13%) |
Apr 30, 2014 | 16.13 | 16.64 | 15.91 | 16.62 | 389,916 | +0.51(+3.19%) |
Apr 29, 2014 | 17.32 | 17.68 | 16.02 | 16.11 | 285,364 | -1.20(-6.92%) |
Apr 28, 2014 | 17.77 | 17.84 | 17.08 | 17.31 | 366,204 | -0.36(-2.02%) |
Apr 25, 2014 | 18.04 | 18.11 | 17.62 | 17.66 | 172,566 | -0.50(-2.78%) |
Apr 24, 2014 | 18.36 | 18.42 | 18.09 | 18.17 | 73,592 | -0.13(-0.70%) |
Apr 23, 2014 | 18.37 | 18.51 | 18.19 | 18.30 | 121,740 | -0.04(-0.22%) |
Apr 22, 2014 | 18.26 | 18.44 | 18.24 | 18.34 | 98,480 | +0.10(+0.54%) |
Apr 21, 2014 | 18.11 | 18.27 | 17.91 | 18.24 | 111,567 | +0.04(+0.22%) |
Apr 17, 2014 | 17.76 | 18.20 | 18.20 | 18.20 | 123,789 | +0.32(+1.77%) |
Apr 16, 2014 | 17.91 | 18.05 | 17.67 | 17.88 | 150,836 | +0.02(+0.11%) |
Apr 15, 2014 | 18.01 | 18.10 | 17.53 | 17.86 | 118,803 | -0.15(-0.82%) |
Apr 14, 2014 | 18.14 | 18.14 | 17.87 | 18.01 | 203,169 | +0.11(+0.61%) |
Apr 11, 2014 | 17.77 | 18.12 | 17.77 | 17.90 | 201,734 | -0.06(-0.33%) |
Apr 10, 2014 | 18.34 | 18.34 | 17.78 | 17.96 | 177,639 | -0.37(-2.00%) |
Apr 09, 2014 | 18.41 | 18.46 | 18.02 | 18.33 | 199,065 | +0.01(+0.05%) |
Apr 08, 2014 | 18.16 | 18.48 | 18.06 | 18.32 | 163,889 | +0.22(+1.20%) |
Apr 07, 2014 | 17.95 | 18.22 | 17.92 | 18.10 | 246,076 | +0.05(+0.27%) |
Apr 04, 2014 | 18.74 | 18.74 | 18.02 | 18.05 | 251,569 | -0.51(-2.77%) |
Apr 03, 2014 | 18.71 | 18.80 | 18.43 | 18.56 | 95,417 | -0.21(-1.11%) |
Apr 02, 2014 | 18.77 | 18.80 | 18.58 | 18.77 | 116,710 | -0.01(-0.05%) |