Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.22 | 24.38 | 23.86 | 23.95 | 40,187 | -0.23(-0.93%) |
Jun 27, 2014 | 24.04 | 24.64 | 23.79 | 24.18 | 364,381 | +0.02(+0.08%) |
Jun 26, 2014 | 23.64 | 24.26 | 22.71 | 24.16 | 126,445 | +0.59(+2.51%) |
Jun 25, 2014 | 22.47 | 23.77 | 22.34 | 23.57 | 71,455 | +1.00(+4.45%) |
Jun 24, 2014 | 21.84 | 22.77 | 21.70 | 22.56 | 97,814 | +0.30(+1.35%) |
Jun 23, 2014 | 21.81 | 23.23 | 21.81 | 22.26 | 109,677 | +0.37(+1.67%) |
Jun 20, 2014 | 21.62 | 22.61 | 20.67 | 21.90 | 658,697 | +0.40(+1.88%) |
Jun 19, 2014 | 23.36 | 23.73 | 21.06 | 21.49 | 156,337 | -1.94(-8.29%) |
Jun 18, 2014 | 23.20 | 23.57 | 22.90 | 23.44 | 49,730 | +0.15(+0.65%) |
Jun 17, 2014 | 22.75 | 23.49 | 22.68 | 23.29 | 90,737 | +0.47(+2.06%) |
Jun 16, 2014 | 22.67 | 24.53 | 22.62 | 22.82 | 220,955 | +0.23(+1.04%) |
Jun 13, 2014 | 23.89 | 23.91 | 22.17 | 22.58 | 159,238 | -1.31(-5.50%) |
Jun 12, 2014 | 23.95 | 25.01 | 23.75 | 23.90 | 168,402 | -0.27(-1.13%) |
Jun 11, 2014 | 23.33 | 24.22 | 23.10 | 24.17 | 106,992 | +0.99(+4.25%) |
Jun 10, 2014 | 22.41 | 23.37 | 22.10 | 23.18 | 156,937 | +2.07(+9.78%) |
Jun 06, 2014 | 20.19 | 21.17 | 20.08 | 21.12 | 81,569 | +0.93(+4.60%) |
Jun 05, 2014 | 19.68 | 20.41 | 19.56 | 20.19 | 78,744 | +0.67(+3.41%) |
Jun 04, 2014 | 19.13 | 19.67 | 19.01 | 19.52 | 68,647 | +0.43(+2.26%) |
Jun 03, 2014 | 19.50 | 19.72 | 18.74 | 19.09 | 111,749 | -0.45(-2.31%) |
Jun 02, 2014 | 19.29 | 19.80 | 18.54 | 19.54 | 112,401 | +0.43(+2.26%) |
May 30, 2014 | 19.44 | 19.46 | 19.03 | 19.11 | 81,693 | -0.33(-1.69%) |
May 29, 2014 | 19.91 | 19.91 | 19.36 | 19.44 | 53,656 | -0.29(-1.48%) |
May 28, 2014 | 18.76 | 19.81 | 18.61 | 19.73 | 49,055 | +1.02(+5.47%) |
May 27, 2014 | 17.91 | 18.75 | 17.77 | 18.70 | 71,633 | +0.94(+5.29%) |
May 23, 2014 | 17.84 | 17.76 | 17.76 | 17.76 | 57,832 | -0.19(-1.05%) |
May 22, 2014 | 17.84 | 18.10 | 17.74 | 17.95 | 22,941 | +0.12(+0.68%) |
May 21, 2014 | 17.19 | 18.03 | 17.12 | 17.83 | 150,560 | +0.81(+4.74%) |
May 20, 2014 | 17.36 | 17.50 | 16.94 | 17.02 | 72,136 | -0.33(-1.89%) |
May 19, 2014 | 17.11 | 17.67 | 16.97 | 17.35 | 46,701 | +0.24(+1.43%) |
May 16, 2014 | 16.90 | 17.17 | 16.82 | 17.11 | 27,804 | +0.21(+1.22%) |
May 15, 2014 | 16.90 | 17.14 | 16.89 | 16.90 | 31,467 | -0.11(-0.66%) |
May 14, 2014 | 16.90 | 17.38 | 16.70 | 17.01 | 30,459 | +0.14(+0.84%) |
May 13, 2014 | 17.31 | 17.65 | 16.86 | 16.87 | 85,171 | -0.41(-2.39%) |
May 12, 2014 | 16.51 | 17.75 | 16.37 | 17.29 | 147,642 | +0.89(+5.44%) |
May 09, 2014 | 15.16 | 16.44 | 15.16 | 16.39 | 90,768 | +1.61(+10.86%) |
May 08, 2014 | 14.83 | 15.05 | 14.66 | 14.79 | 57,290 | +0.02(+0.13%) |
May 07, 2014 | 14.83 | 14.99 | 14.66 | 14.77 | 44,613 | +0.00(+0.00%) |
May 06, 2014 | 15.34 | 15.34 | 14.71 | 14.77 | 45,309 | -0.67(-4.32%) |
May 05, 2014 | 15.16 | 15.76 | 15.11 | 15.44 | 59,493 | +0.09(+0.61%) |
May 02, 2014 | 15.11 | 15.40 | 14.94 | 15.34 | 68,462 | +0.32(+2.12%) |
May 01, 2014 | 15.52 | 15.52 | 14.76 | 15.02 | 54,120 | -0.50(-3.21%) |
Apr 30, 2014 | 15.62 | 15.86 | 15.26 | 15.52 | 28,936 | -0.08(-0.54%) |
Apr 29, 2014 | 16.65 | 16.65 | 15.59 | 15.60 | 31,997 | -0.92(-5.57%) |
Apr 28, 2014 | 15.94 | 16.76 | 15.66 | 16.52 | 31,528 | +0.58(+3.65%) |
Apr 25, 2014 | 16.06 | 16.15 | 15.70 | 15.94 | 42,134 | -0.12(-0.76%) |
Apr 24, 2014 | 15.93 | 16.25 | 15.93 | 16.06 | 13,959 | +0.18(+1.12%) |
Apr 23, 2014 | 15.99 | 16.03 | 15.84 | 15.89 | 17,158 | -0.05(-0.29%) |
Apr 22, 2014 | 16.30 | 16.30 | 15.85 | 15.93 | 20,432 | -0.18(-1.11%) |
Apr 21, 2014 | 16.07 | 16.22 | 15.56 | 16.11 | 22,176 | +0.06(+0.35%) |
Apr 17, 2014 | 16.06 | 16.06 | 16.06 | 16.06 | 16,082 | -0.01(-0.06%) |
Apr 16, 2014 | 16.44 | 16.44 | 15.96 | 16.06 | 30,360 | -0.26(-1.61%) |
Apr 15, 2014 | 16.45 | 16.45 | 16.02 | 16.33 | 69,370 | -0.02(-0.12%) |
Apr 14, 2014 | 16.55 | 16.55 | 16.01 | 16.35 | 102,587 | -0.05(-0.29%) |
Apr 11, 2014 | 16.21 | 16.49 | 15.87 | 16.39 | 38,787 | -0.16(-0.96%) |
Apr 10, 2014 | 16.69 | 17.07 | 16.47 | 16.55 | 41,278 | -0.22(-1.29%) |
Apr 09, 2014 | 17.27 | 17.27 | 16.68 | 16.77 | 21,965 | -0.39(-2.24%) |
Apr 08, 2014 | 17.20 | 17.23 | 17.06 | 17.15 | 21,932 | +0.11(+0.66%) |
Apr 07, 2014 | 17.24 | 17.33 | 17.04 | 17.04 | 18,968 | -0.24(-1.41%) |
Apr 04, 2014 | 17.48 | 17.69 | 17.28 | 17.29 | 20,634 | -0.38(-2.13%) |
Apr 03, 2014 | 17.20 | 17.80 | 17.05 | 17.66 | 20,924 | +0.38(+2.17%) |
Apr 02, 2014 | 16.78 | 17.35 | 16.61 | 17.29 | 43,798 | +0.71(+4.31%) |