Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.46 | 16.50 | 16.02 | 16.29 | 4,536 | -0.02(-0.12%) |
Jun 27, 2014 | 16.00 | 16.64 | 16.00 | 16.31 | 5,126 | +0.31(+1.94%) |
Jun 26, 2014 | 16.20 | 16.20 | 15.91 | 16.00 | 2,054 | -0.17(-1.05%) |
Jun 25, 2014 | 16.25 | 16.49 | 15.99 | 16.17 | 4,815 | +0.04(+0.25%) |
Jun 24, 2014 | 16.59 | 16.75 | 15.91 | 16.13 | 8,254 | -0.17(-1.04%) |
Jun 23, 2014 | 16.08 | 16.35 | 15.96 | 16.30 | 6,044 | +0.16(+0.99%) |
Jun 20, 2014 | 16.01 | 16.14 | 15.83 | 16.14 | 5,182 | +0.05(+0.31%) |
Jun 19, 2014 | 16.06 | 16.18 | 15.89 | 16.09 | 11,476 | -0.09(-0.56%) |
Jun 18, 2014 | 15.96 | 16.18 | 15.74 | 16.18 | 8,220 | +0.29(+1.79%) |
Jun 17, 2014 | 15.98 | 16.00 | 15.50 | 15.89 | 5,907 | -0.12(-0.72%) |
Jun 16, 2014 | 15.71 | 16.18 | 15.35 | 16.01 | 6,311 | +0.42(+2.69%) |
Jun 13, 2014 | 15.81 | 15.82 | 15.05 | 15.59 | 13,295 | -0.10(-0.64%) |
Jun 12, 2014 | 15.47 | 15.78 | 15.30 | 15.69 | 10,474 | +0.15(+0.97%) |
Jun 11, 2014 | 15.28 | 15.61 | 13.11 | 15.54 | 4,998 | +0.12(+0.78%) |
Jun 10, 2014 | 15.31 | 15.47 | 15.06 | 15.42 | 4,778 | +0.07(+0.46%) |
Jun 06, 2014 | 15.40 | 15.79 | 15.30 | 15.35 | 6,138 | -0.04(-0.26%) |
Jun 05, 2014 | 15.65 | 15.94 | 15.28 | 15.39 | 7,426 | -0.16(-1.03%) |
Jun 04, 2014 | 15.90 | 16.20 | 15.49 | 15.55 | 12,014 | -0.10(-0.64%) |
Jun 03, 2014 | 16.27 | 16.30 | 15.51 | 15.65 | 16,779 | -0.67(-4.11%) |
Jun 02, 2014 | 16.43 | 16.80 | 16.02 | 16.32 | 92,211 | -0.08(-0.49%) |
May 30, 2014 | 16.57 | 16.57 | 16.27 | 16.40 | 3,679 | -0.10(-0.61%) |
May 29, 2014 | 15.82 | 16.61 | 15.82 | 16.50 | 10,195 | +0.22(+1.35%) |
May 28, 2014 | 16.09 | 16.42 | 16.07 | 16.28 | 12,888 | +0.12(+0.74%) |
May 27, 2014 | 15.99 | 16.31 | 15.83 | 16.16 | 13,747 | +0.04(+0.25%) |
May 23, 2014 | 15.95 | 16.12 | 16.12 | 16.12 | 7,800 | -0.01(-0.06%) |
May 22, 2014 | 16.17 | 16.37 | 15.90 | 16.13 | 6,756 | -0.01(-0.06%) |
May 21, 2014 | 16.09 | 16.47 | 15.71 | 16.14 | 9,266 | +0.08(+0.50%) |
May 20, 2014 | 15.76 | 16.18 | 15.76 | 16.06 | 4,260 | -0.06(-0.37%) |
May 19, 2014 | 16.29 | 16.30 | 16.10 | 16.12 | 2,856 | -0.35(-2.13%) |
May 16, 2014 | 15.68 | 16.71 | 15.54 | 16.47 | 9,109 | +0.41(+2.55%) |
May 15, 2014 | 16.25 | 16.32 | 16.05 | 16.06 | 4,984 | -0.24(-1.47%) |
May 14, 2014 | 16.33 | 16.66 | 16.20 | 16.30 | 11,445 | -0.20(-1.21%) |
May 13, 2014 | 16.59 | 16.85 | 16.30 | 16.50 | 17,301 | -0.22(-1.32%) |
May 12, 2014 | 16.67 | 16.85 | 16.39 | 16.72 | 20,695 | -0.01(-0.06%) |
May 09, 2014 | 17.19 | 17.19 | 16.44 | 16.73 | 22,738 | +0.02(+0.12%) |
May 08, 2014 | 16.32 | 17.20 | 16.20 | 16.71 | 25,043 | +0.22(+1.33%) |
May 07, 2014 | 16.27 | 16.73 | 16.07 | 16.49 | 15,261 | +0.40(+2.49%) |
May 06, 2014 | 16.45 | 17.27 | 16.08 | 16.09 | 14,077 | -0.29(-1.77%) |
May 05, 2014 | 16.35 | 17.00 | 16.26 | 16.38 | 7,509 | -0.07(-0.43%) |
May 02, 2014 | 16.54 | 17.01 | 16.27 | 16.45 | 13,128 | -0.15(-0.90%) |
May 01, 2014 | 17.36 | 17.36 | 16.42 | 16.60 | 3,018 | -0.15(-0.90%) |
Apr 30, 2014 | 16.72 | 17.00 | 16.15 | 16.75 | 24,145 | +0.42(+2.57%) |
Apr 29, 2014 | 16.02 | 16.60 | 15.99 | 16.33 | 15,553 | +0.27(+1.68%) |
Apr 28, 2014 | 15.87 | 16.44 | 15.78 | 16.06 | 16,389 | +0.08(+0.50%) |
Apr 25, 2014 | 16.09 | 16.14 | 15.91 | 15.98 | 7,779 | -0.13(-0.81%) |
Apr 24, 2014 | 16.17 | 16.31 | 15.72 | 16.11 | 11,961 | -0.18(-1.10%) |
Apr 23, 2014 | 16.20 | 16.40 | 15.89 | 16.29 | 5,381 | +0.07(+0.43%) |
Apr 22, 2014 | 16.30 | 16.45 | 16.01 | 16.22 | 8,083 | -0.26(-1.58%) |
Apr 21, 2014 | 16.09 | 16.48 | 16.08 | 16.48 | 6,729 | +0.39(+2.42%) |
Apr 17, 2014 | 16.07 | 16.09 | 16.09 | 16.09 | 46,300 | -0.08(-0.49%) |
Apr 16, 2014 | 16.34 | 16.34 | 16.13 | 16.17 | 5,516 | -0.09(-0.55%) |
Apr 15, 2014 | 16.24 | 16.48 | 16.00 | 16.26 | 75,563 | +0.14(+0.87%) |
Apr 14, 2014 | 16.41 | 16.41 | 16.12 | 16.12 | 6,102 | -0.32(-1.95%) |
Apr 11, 2014 | 16.32 | 16.50 | 16.08 | 16.44 | 6,903 | +0.12(+0.74%) |
Apr 10, 2014 | 16.25 | 16.49 | 16.23 | 16.32 | 2,494 | +0.08(+0.49%) |
Apr 09, 2014 | 16.17 | 16.25 | 16.17 | 16.24 | 2,840 | +0.07(+0.43%) |
Apr 08, 2014 | 16.16 | 16.25 | 16.16 | 16.17 | 14,477 | -0.03(-0.19%) |
Apr 07, 2014 | 16.30 | 16.39 | 16.20 | 16.20 | 1,953 | -0.11(-0.67%) |
Apr 04, 2014 | 16.40 | 16.48 | 16.30 | 16.31 | 3,830 | -0.08(-0.49%) |
Apr 03, 2014 | 16.19 | 16.40 | 16.19 | 16.39 | 1,210 | +0.14(+0.86%) |
Apr 02, 2014 | 16.04 | 16.31 | 16.04 | 16.25 | 4,153 | +0.11(+0.68%) |