Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.00 | 20.89 | 19.78 | 19.84 | 220,113 | -0.15(-0.75%) |
Jun 27, 2014 | 19.99 | 20.49 | 19.80 | 19.99 | 877,981 | -0.06(-0.30%) |
Jun 26, 2014 | 20.15 | 20.74 | 19.60 | 20.05 | 207,350 | -0.01(-0.05%) |
Jun 25, 2014 | 19.79 | 20.50 | 19.22 | 20.06 | 423,536 | +0.02(+0.10%) |
Jun 24, 2014 | 18.65 | 20.31 | 18.50 | 20.04 | 1,078,295 | +2.27(+12.77%) |
Jun 23, 2014 | 17.62 | 17.83 | 16.89 | 17.77 | 162,938 | +0.23(+1.31%) |
Jun 20, 2014 | 17.59 | 17.70 | 17.00 | 17.54 | 197,264 | -0.08(-0.45%) |
Jun 19, 2014 | 17.79 | 17.97 | 17.34 | 17.62 | 79,895 | -0.14(-0.79%) |
Jun 18, 2014 | 17.56 | 17.94 | 17.50 | 17.76 | 80,289 | +0.13(+0.74%) |
Jun 17, 2014 | 17.51 | 18.00 | 17.50 | 17.63 | 92,555 | +0.04(+0.23%) |
Jun 16, 2014 | 17.84 | 18.10 | 17.43 | 17.59 | 143,825 | -0.34(-1.90%) |
Jun 13, 2014 | 17.86 | 18.08 | 17.41 | 17.93 | 107,986 | +0.17(+0.96%) |
Jun 12, 2014 | 17.71 | 18.05 | 17.54 | 17.76 | 129,028 | -0.07(-0.39%) |
Jun 11, 2014 | 17.82 | 18.06 | 17.63 | 17.83 | 104,527 | -0.20(-1.11%) |
Jun 10, 2014 | 17.46 | 18.26 | 16.99 | 18.03 | 133,579 | +1.02(+6.00%) |
Jun 06, 2014 | 16.75 | 17.23 | 16.48 | 17.01 | 152,675 | +0.31(+1.86%) |
Jun 05, 2014 | 16.59 | 16.78 | 16.20 | 16.70 | 167,259 | +0.15(+0.91%) |
Jun 04, 2014 | 16.39 | 16.94 | 16.18 | 16.55 | 136,243 | -0.04(-0.24%) |
Jun 03, 2014 | 17.40 | 17.41 | 16.28 | 16.59 | 326,945 | -1.11(-6.27%) |
Jun 02, 2014 | 17.74 | 18.09 | 16.75 | 17.70 | 129,605 | -0.16(-0.90%) |
May 30, 2014 | 17.93 | 18.17 | 17.27 | 17.86 | 148,736 | -0.02(-0.11%) |
May 29, 2014 | 17.86 | 18.00 | 17.25 | 17.88 | 182,467 | +0.04(+0.22%) |
May 28, 2014 | 16.50 | 17.87 | 16.50 | 17.84 | 153,876 | +1.19(+7.15%) |
May 27, 2014 | 15.98 | 17.09 | 15.67 | 16.65 | 577,600 | +1.22(+7.91%) |
May 23, 2014 | 15.80 | 15.43 | 15.43 | 15.43 | 289,800 | -0.48(-3.02%) |
May 22, 2014 | 15.68 | 16.18 | 15.38 | 15.91 | 186,416 | +0.34(+2.18%) |
May 21, 2014 | 15.64 | 15.92 | 15.33 | 15.57 | 148,181 | -0.05(-0.32%) |
May 20, 2014 | 16.17 | 16.17 | 15.46 | 15.62 | 227,659 | -0.33(-2.07%) |
May 19, 2014 | 16.19 | 16.19 | 15.70 | 15.95 | 267,386 | +0.52(+3.37%) |
May 16, 2014 | 14.70 | 15.44 | 14.28 | 15.43 | 284,020 | +0.67(+4.54%) |
May 15, 2014 | 16.20 | 16.38 | 14.70 | 14.76 | 367,807 | -1.46(-9.00%) |
May 14, 2014 | 16.90 | 17.29 | 16.22 | 16.22 | 275,491 | -0.62(-3.68%) |
May 13, 2014 | 18.99 | 19.20 | 16.50 | 16.84 | 578,487 | -0.59(-3.38%) |
May 12, 2014 | 17.69 | 17.85 | 16.90 | 17.43 | 340,858 | +0.91(+5.51%) |
May 09, 2014 | 17.19 | 17.33 | 16.22 | 16.52 | 304,586 | -0.72(-4.18%) |
May 08, 2014 | 18.48 | 19.30 | 17.08 | 17.24 | 384,285 | -1.20(-6.51%) |
May 07, 2014 | 19.27 | 19.27 | 17.94 | 18.44 | 605,592 | -0.82(-4.26%) |
May 06, 2014 | 19.65 | 19.87 | 19.20 | 19.26 | 183,016 | -0.58(-2.92%) |
May 05, 2014 | 19.78 | 20.08 | 19.61 | 19.84 | 123,357 | -0.07(-0.35%) |
May 02, 2014 | 20.23 | 20.34 | 19.83 | 19.91 | 116,455 | -0.33(-1.63%) |
May 01, 2014 | 20.50 | 21.25 | 20.00 | 20.24 | 71,172 | -0.25(-1.22%) |
Apr 30, 2014 | 19.89 | 20.72 | 19.47 | 20.49 | 577,450 | +0.61(+3.07%) |
Apr 29, 2014 | 20.09 | 20.09 | 19.25 | 19.88 | 131,593 | -0.06(-0.30%) |
Apr 28, 2014 | 20.65 | 21.41 | 19.00 | 19.94 | 297,607 | -0.58(-2.83%) |
Apr 25, 2014 | 21.04 | 21.74 | 20.50 | 20.52 | 183,053 | -0.63(-2.98%) |
Apr 24, 2014 | 22.03 | 22.10 | 20.96 | 21.15 | 237,196 | -0.67(-3.07%) |
Apr 23, 2014 | 22.06 | 22.06 | 21.40 | 21.82 | 70,107 | -0.18(-0.82%) |
Apr 22, 2014 | 21.39 | 22.27 | 21.05 | 22.00 | 141,482 | +0.71(+3.33%) |
Apr 21, 2014 | 21.51 | 21.74 | 20.67 | 21.29 | 216,928 | -0.16(-0.75%) |
Apr 17, 2014 | 21.25 | 21.45 | 21.45 | 21.45 | 111,400 | +0.20(+0.94%) |
Apr 16, 2014 | 21.32 | 21.44 | 20.53 | 21.25 | 132,475 | +0.04(+0.19%) |
Apr 15, 2014 | 21.17 | 21.29 | 20.35 | 21.21 | 256,617 | +0.21(+1.00%) |
Apr 14, 2014 | 21.69 | 21.72 | 20.52 | 21.00 | 200,117 | -0.37(-1.73%) |
Apr 11, 2014 | 22.36 | 22.68 | 21.00 | 21.37 | 284,443 | -1.18(-5.23%) |
Apr 10, 2014 | 22.29 | 23.00 | 22.00 | 22.55 | 355,127 | -0.20(-0.88%) |
Apr 09, 2014 | 21.27 | 23.11 | 21.00 | 22.75 | 252,615 | +1.65(+7.82%) |
Apr 08, 2014 | 20.74 | 21.68 | 20.74 | 21.10 | 147,481 | +0.09(+0.43%) |
Apr 07, 2014 | 21.50 | 21.50 | 20.56 | 21.01 | 109,124 | -0.43(-2.01%) |
Apr 04, 2014 | 22.65 | 23.13 | 21.30 | 21.44 | 244,324 | -1.35(-5.92%) |
Apr 03, 2014 | 22.57 | 22.82 | 21.28 | 22.79 | 290,339 | +0.29(+1.29%) |
Apr 02, 2014 | 23.07 | 23.07 | 21.95 | 22.50 | 131,316 | -0.11(-0.49%) |