Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.78 | 17.81 | 17.63 | 17.73 | 199,231 | -0.05(-0.30%) |
Jun 27, 2014 | 17.71 | 17.82 | 17.64 | 17.78 | 347,481 | +0.12(+0.70%) |
Jun 26, 2014 | 17.87 | 17.98 | 17.66 | 17.66 | 382,078 | -0.24(-1.36%) |
Jun 25, 2014 | 18.02 | 18.07 | 17.84 | 17.90 | 313,026 | -0.06(-0.34%) |
Jun 24, 2014 | 17.85 | 18.12 | 17.82 | 17.96 | 520,740 | +0.06(+0.32%) |
Jun 23, 2014 | 18.31 | 18.37 | 17.89 | 17.90 | 581,169 | -0.41(-2.23%) |
Jun 20, 2014 | 18.32 | 18.73 | 18.31 | 18.31 | 1,895,940 | -0.06(-0.34%) |
Jun 19, 2014 | 18.40 | 18.52 | 18.18 | 18.37 | 1,095,798 | +0.02(+0.08%) |
Jun 18, 2014 | 18.14 | 18.40 | 18.14 | 18.36 | 831,480 | +0.10(+0.53%) |
Jun 17, 2014 | 18.17 | 18.26 | 17.82 | 18.26 | 609,590 | +0.46(+2.58%) |
Jun 16, 2014 | 17.87 | 17.87 | 17.73 | 17.80 | 372,889 | -0.06(-0.35%) |
Jun 13, 2014 | 17.82 | 17.87 | 17.58 | 17.87 | 647,029 | +0.28(+1.60%) |
Jun 12, 2014 | 17.75 | 17.75 | 17.45 | 17.58 | 450,917 | -0.24(-1.36%) |
Jun 11, 2014 | 17.86 | 17.92 | 17.74 | 17.83 | 286,724 | -0.05(-0.28%) |
Jun 10, 2014 | 17.85 | 17.94 | 17.80 | 17.88 | 282,227 | +0.05(+0.26%) |
Jun 06, 2014 | 17.95 | 17.97 | 17.80 | 17.83 | 305,903 | -0.12(-0.67%) |
Jun 05, 2014 | 17.99 | 18.01 | 17.85 | 17.95 | 311,171 | -0.07(-0.36%) |
Jun 04, 2014 | 17.82 | 18.04 | 17.80 | 18.02 | 391,726 | +0.15(+0.86%) |
Jun 03, 2014 | 17.82 | 17.89 | 17.74 | 17.86 | 332,988 | -0.04(-0.24%) |
Jun 02, 2014 | 17.88 | 17.95 | 17.82 | 17.90 | 280,250 | +0.02(+0.09%) |
May 30, 2014 | 17.77 | 17.90 | 17.69 | 17.89 | 379,898 | +0.12(+0.69%) |
May 29, 2014 | 17.73 | 17.78 | 17.66 | 17.77 | 373,336 | +0.03(+0.20%) |
May 28, 2014 | 17.76 | 17.82 | 17.65 | 17.73 | 369,981 | +0.00(+0.02%) |
May 27, 2014 | 17.79 | 17.81 | 17.67 | 17.73 | 281,638 | -0.00(-0.02%) |
May 23, 2014 | 17.69 | 17.73 | 17.73 | 17.73 | 240,284 | -0.04(-0.22%) |
May 22, 2014 | 17.79 | 17.89 | 17.62 | 17.77 | 232,611 | -0.08(-0.43%) |
May 21, 2014 | 17.87 | 18.03 | 17.79 | 17.85 | 510,173 | -0.09(-0.52%) |
May 20, 2014 | 17.70 | 17.99 | 17.69 | 17.94 | 444,739 | +0.17(+0.95%) |
May 19, 2014 | 17.63 | 17.80 | 17.61 | 17.77 | 299,808 | +0.05(+0.30%) |
May 16, 2014 | 17.56 | 17.80 | 17.56 | 17.72 | 349,922 | +0.07(+0.39%) |
May 15, 2014 | 17.55 | 17.71 | 17.38 | 17.65 | 443,491 | -0.04(-0.22%) |
May 14, 2014 | 17.52 | 17.73 | 17.36 | 17.68 | 556,585 | +0.23(+1.32%) |
May 13, 2014 | 17.53 | 17.53 | 17.17 | 17.45 | 522,369 | +0.15(+0.85%) |
May 12, 2014 | 17.34 | 17.41 | 17.20 | 17.31 | 499,060 | +0.14(+0.81%) |
May 09, 2014 | 16.91 | 17.27 | 16.83 | 17.17 | 628,193 | +0.44(+2.65%) |
May 08, 2014 | 17.01 | 17.01 | 16.51 | 16.73 | 746,617 | +0.00(+0.02%) |
May 07, 2014 | 16.91 | 17.01 | 16.68 | 16.72 | 445,380 | -0.19(-1.12%) |
May 06, 2014 | 16.98 | 17.05 | 16.88 | 16.91 | 219,743 | -0.10(-0.57%) |
May 05, 2014 | 16.77 | 17.05 | 16.77 | 17.01 | 304,029 | +0.20(+1.19%) |
May 02, 2014 | 16.86 | 16.95 | 16.59 | 16.81 | 391,835 | -0.10(-0.58%) |
May 01, 2014 | 16.87 | 16.99 | 16.76 | 16.90 | 504,462 | +0.05(+0.29%) |
Apr 30, 2014 | 16.81 | 16.94 | 16.78 | 16.86 | 361,627 | +0.03(+0.16%) |
Apr 29, 2014 | 16.56 | 16.83 | 16.56 | 16.83 | 418,984 | +0.28(+1.69%) |
Apr 28, 2014 | 16.55 | 16.69 | 16.51 | 16.55 | 299,981 | +0.05(+0.32%) |
Apr 25, 2014 | 16.52 | 16.55 | 16.36 | 16.50 | 299,018 | -0.03(-0.21%) |
Apr 24, 2014 | 16.44 | 16.53 | 16.35 | 16.53 | 396,350 | +0.14(+0.83%) |
Apr 23, 2014 | 16.36 | 16.46 | 16.27 | 16.39 | 296,670 | +0.00(+0.02%) |
Apr 22, 2014 | 16.33 | 16.51 | 16.31 | 16.39 | 421,514 | +0.07(+0.42%) |
Apr 21, 2014 | 16.24 | 16.35 | 16.21 | 16.32 | 230,939 | +0.11(+0.70%) |
Apr 17, 2014 | 16.13 | 16.21 | 16.21 | 16.21 | 288,217 | +0.11(+0.66%) |
Apr 16, 2014 | 16.01 | 16.11 | 16.01 | 16.10 | 255,216 | +0.10(+0.61%) |
Apr 15, 2014 | 16.09 | 16.19 | 15.99 | 16.01 | 330,963 | -0.11(-0.68%) |
Apr 14, 2014 | 16.23 | 16.35 | 16.06 | 16.11 | 309,446 | -0.07(-0.42%) |
Apr 11, 2014 | 16.03 | 16.24 | 15.97 | 16.18 | 588,194 | +0.19(+1.16%) |
Apr 10, 2014 | 16.07 | 16.16 | 15.88 | 16.00 | 493,511 | -0.07(-0.45%) |
Apr 09, 2014 | 16.20 | 16.26 | 15.94 | 16.07 | 280,613 | -0.20(-1.21%) |
Apr 08, 2014 | 15.94 | 16.30 | 15.92 | 16.27 | 408,975 | +0.28(+1.72%) |
Apr 07, 2014 | 15.91 | 16.08 | 15.87 | 15.99 | 293,219 | +0.04(+0.26%) |
Apr 04, 2014 | 15.96 | 16.09 | 15.91 | 15.95 | 302,660 | +0.01(+0.07%) |
Apr 03, 2014 | 15.80 | 15.95 | 15.70 | 15.94 | 357,196 | +0.13(+0.84%) |
Apr 02, 2014 | 15.94 | 15.94 | 15.73 | 15.80 | 444,688 | -0.07(-0.43%) |