Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.19 | 17.23 | 16.96 | 17.01 | 2,488,986 | -0.14(-0.82%) |
Jun 27, 2014 | 17.05 | 17.21 | 16.75 | 17.15 | 2,891,049 | +0.14(+0.82%) |
Jun 26, 2014 | 16.85 | 17.10 | 16.63 | 17.01 | 1,085,617 | +0.12(+0.73%) |
Jun 25, 2014 | 16.71 | 16.93 | 16.61 | 16.89 | 1,352,743 | +0.18(+1.10%) |
Jun 24, 2014 | 16.85 | 16.92 | 16.60 | 16.71 | 2,978,632 | -0.25(-1.45%) |
Jun 23, 2014 | 17.11 | 17.11 | 16.80 | 16.95 | 3,829,842 | -0.16(-0.92%) |
Jun 20, 2014 | 16.97 | 17.16 | 16.84 | 17.11 | 2,151,892 | +0.17(+0.98%) |
Jun 19, 2014 | 16.75 | 17.01 | 16.71 | 16.94 | 1,735,340 | +0.20(+1.20%) |
Jun 18, 2014 | 16.50 | 16.78 | 16.38 | 16.74 | 2,765,124 | +0.24(+1.43%) |
Jun 17, 2014 | 16.67 | 16.68 | 16.16 | 16.50 | 2,827,953 | -0.05(-0.32%) |
Jun 16, 2014 | 16.50 | 16.69 | 16.39 | 16.56 | 1,228,769 | +0.14(+0.85%) |
Jun 13, 2014 | 16.57 | 16.76 | 16.06 | 16.42 | 6,197,534 | -0.20(-1.21%) |
Jun 12, 2014 | 16.90 | 17.27 | 16.02 | 16.62 | 9,011,080 | -0.23(-1.35%) |
Jun 11, 2014 | 18.38 | 18.53 | 16.50 | 16.85 | 12,062,775 | -1.58(-8.55%) |
Jun 10, 2014 | 18.11 | 18.45 | 17.98 | 18.42 | 2,862,773 | +0.46(+2.58%) |
Jun 06, 2014 | 17.94 | 18.12 | 17.86 | 17.96 | 1,959,288 | +0.18(+1.03%) |
Jun 05, 2014 | 17.79 | 18.28 | 17.66 | 17.77 | 3,211,273 | +0.03(+0.20%) |
Jun 04, 2014 | 17.66 | 18.00 | 17.58 | 17.74 | 1,650,593 | +0.15(+0.85%) |
Jun 03, 2014 | 17.13 | 17.65 | 17.06 | 17.59 | 1,625,648 | +0.39(+2.24%) |
Jun 02, 2014 | 17.20 | 17.29 | 16.97 | 17.20 | 2,279,264 | +0.01(+0.05%) |
May 30, 2014 | 17.40 | 17.48 | 17.13 | 17.20 | 3,880,070 | -0.10(-0.56%) |
May 29, 2014 | 18.03 | 18.19 | 17.07 | 17.29 | 11,702,536 | -0.84(-4.63%) |
May 28, 2014 | 18.54 | 18.55 | 18.11 | 18.13 | 1,560,986 | -0.43(-2.31%) |
May 27, 2014 | 18.59 | 18.88 | 18.54 | 18.56 | 523,505 | -0.01(-0.05%) |
May 23, 2014 | 18.81 | 18.57 | 18.57 | 18.57 | 855,203 | -0.24(-1.26%) |
May 22, 2014 | 18.96 | 19.02 | 18.49 | 18.81 | 608,619 | -0.11(-0.60%) |
May 21, 2014 | 18.59 | 19.03 | 18.55 | 18.92 | 596,192 | +0.32(+1.74%) |
May 20, 2014 | 18.48 | 18.67 | 18.33 | 18.60 | 519,428 | +0.04(+0.19%) |
May 19, 2014 | 18.45 | 18.69 | 18.37 | 18.56 | 308,748 | +0.11(+0.62%) |
May 16, 2014 | 18.59 | 18.68 | 18.22 | 18.45 | 615,829 | -0.13(-0.71%) |
May 15, 2014 | 18.81 | 18.95 | 18.17 | 18.58 | 1,086,298 | -0.28(-1.48%) |
May 14, 2014 | 18.98 | 19.03 | 18.85 | 18.86 | 255,853 | -0.11(-0.55%) |
May 13, 2014 | 19.08 | 19.23 | 18.89 | 18.96 | 712,421 | -0.13(-0.69%) |
May 12, 2014 | 19.19 | 19.44 | 18.78 | 19.09 | 1,288,993 | -0.01(-0.05%) |
May 09, 2014 | 19.34 | 19.35 | 18.81 | 19.10 | 1,640,388 | -0.25(-1.27%) |
May 08, 2014 | 19.10 | 19.47 | 19.10 | 19.35 | 867,979 | +0.06(+0.32%) |
May 07, 2014 | 19.81 | 19.83 | 19.23 | 19.29 | 711,020 | -0.43(-2.17%) |
May 06, 2014 | 19.85 | 19.99 | 19.64 | 19.72 | 574,695 | -0.18(-0.88%) |
May 05, 2014 | 20.18 | 20.18 | 19.70 | 19.89 | 1,200,031 | +0.20(+1.02%) |
May 02, 2014 | 19.68 | 19.80 | 19.29 | 19.69 | 917,136 | -0.04(-0.18%) |
May 01, 2014 | 19.79 | 20.30 | 19.25 | 19.73 | 2,944,805 | -0.17(-0.88%) |
Apr 30, 2014 | 19.99 | 20.00 | 19.52 | 19.90 | 1,402,189 | -0.09(-0.44%) |
Apr 29, 2014 | 19.71 | 20.28 | 19.59 | 19.99 | 539,360 | +0.35(+1.78%) |
Apr 28, 2014 | 19.94 | 20.14 | 19.45 | 19.64 | 864,878 | -0.29(-1.45%) |
Apr 25, 2014 | 19.88 | 20.25 | 19.73 | 19.93 | 613,147 | -0.09(-0.44%) |
Apr 24, 2014 | 20.15 | 20.29 | 19.94 | 20.01 | 540,078 | -0.04(-0.22%) |
Apr 23, 2014 | 20.13 | 20.24 | 20.01 | 20.06 | 1,499,402 | -0.12(-0.61%) |
Apr 22, 2014 | 20.00 | 20.27 | 19.88 | 20.18 | 985,226 | +0.17(+0.83%) |
Apr 21, 2014 | 20.18 | 20.23 | 19.75 | 20.01 | 419,784 | -0.05(-0.26%) |
Apr 17, 2014 | 20.09 | 20.07 | 20.07 | 20.07 | 1,025,809 | -0.08(-0.39%) |
Apr 16, 2014 | 20.57 | 20.70 | 20.02 | 20.15 | 1,622,531 | +0.28(+1.41%) |
Apr 15, 2014 | 19.65 | 19.94 | 19.47 | 19.87 | 2,942,659 | +0.41(+2.11%) |
Apr 14, 2014 | 19.69 | 19.74 | 19.24 | 19.45 | 1,450,866 | -0.05(-0.27%) |
Apr 11, 2014 | 19.80 | 19.86 | 19.29 | 19.51 | 1,620,498 | -0.37(-1.85%) |
Apr 10, 2014 | 19.90 | 20.29 | 19.79 | 19.87 | 1,226,296 | -0.08(-0.39%) |
Apr 09, 2014 | 19.68 | 20.14 | 19.67 | 19.95 | 1,502,089 | +0.18(+0.93%) |
Apr 08, 2014 | 19.63 | 19.95 | 19.52 | 19.77 | 2,245,634 | +0.10(+0.49%) |
Apr 07, 2014 | 20.03 | 20.22 | 19.54 | 19.67 | 1,556,997 | -0.45(-2.22%) |
Apr 04, 2014 | 20.86 | 20.86 | 20.07 | 20.12 | 1,276,154 | -0.69(-3.32%) |
Apr 03, 2014 | 21.02 | 21.17 | 20.50 | 20.81 | 2,606,653 | -0.29(-1.37%) |
Apr 02, 2014 | 21.00 | 21.20 | 20.98 | 21.10 | 1,198,365 | +0.10(+0.46%) |