Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.76 | 18.00 | 17.63 | 17.99 | 446,472 | +0.19(+1.06%) |
Jun 27, 2014 | 17.57 | 17.91 | 17.57 | 17.80 | 743,074 | +0.11(+0.62%) |
Jun 26, 2014 | 17.83 | 17.83 | 17.54 | 17.69 | 210,381 | -0.11(-0.61%) |
Jun 25, 2014 | 17.49 | 17.82 | 17.26 | 17.80 | 297,661 | +0.28(+1.58%) |
Jun 24, 2014 | 17.69 | 18.04 | 17.52 | 17.53 | 490,893 | -0.24(-1.35%) |
Jun 23, 2014 | 17.84 | 17.91 | 17.68 | 17.77 | 241,342 | -0.10(-0.57%) |
Jun 20, 2014 | 17.92 | 18.01 | 17.71 | 17.87 | 721,497 | +0.01(+0.08%) |
Jun 19, 2014 | 17.91 | 17.92 | 17.71 | 17.85 | 190,599 | -0.04(-0.20%) |
Jun 18, 2014 | 17.73 | 17.96 | 17.60 | 17.89 | 273,562 | +0.15(+0.84%) |
Jun 17, 2014 | 17.40 | 17.95 | 17.40 | 17.74 | 495,503 | +0.28(+1.61%) |
Jun 16, 2014 | 17.54 | 17.54 | 17.26 | 17.46 | 277,012 | -0.04(-0.25%) |
Jun 13, 2014 | 17.71 | 17.89 | 17.45 | 17.50 | 318,264 | -0.15(-0.83%) |
Jun 12, 2014 | 17.61 | 17.69 | 17.45 | 17.65 | 260,075 | -0.03(-0.16%) |
Jun 11, 2014 | 17.77 | 17.83 | 17.61 | 17.68 | 293,712 | -0.12(-0.70%) |
Jun 10, 2014 | 17.90 | 17.93 | 17.73 | 17.80 | 238,506 | +0.12(+0.70%) |
Jun 06, 2014 | 17.52 | 17.68 | 17.27 | 17.68 | 475,675 | +0.20(+1.13%) |
Jun 05, 2014 | 17.01 | 17.49 | 16.89 | 17.48 | 485,208 | +0.47(+2.78%) |
Jun 04, 2014 | 16.91 | 17.07 | 16.91 | 17.01 | 338,005 | +0.02(+0.13%) |
Jun 03, 2014 | 17.04 | 17.26 | 16.85 | 16.99 | 1,428,566 | -0.07(-0.38%) |
Jun 02, 2014 | 16.86 | 17.14 | 16.71 | 17.05 | 442,518 | +0.18(+1.08%) |
May 30, 2014 | 16.86 | 16.94 | 16.79 | 16.87 | 524,604 | +0.04(+0.26%) |
May 29, 2014 | 17.05 | 17.05 | 16.80 | 16.83 | 406,888 | -0.12(-0.73%) |
May 28, 2014 | 17.12 | 17.12 | 16.78 | 16.95 | 684,687 | -0.28(-1.65%) |
May 27, 2014 | 17.18 | 17.39 | 17.00 | 17.23 | 345,233 | +0.21(+1.23%) |
May 23, 2014 | 16.97 | 17.03 | 17.03 | 17.03 | 367,730 | +0.14(+0.81%) |
May 22, 2014 | 16.77 | 16.90 | 16.73 | 16.89 | 114,723 | +0.18(+1.08%) |
May 21, 2014 | 16.79 | 16.92 | 16.59 | 16.71 | 387,242 | +0.02(+0.13%) |
May 20, 2014 | 16.90 | 16.90 | 16.53 | 16.69 | 547,405 | -0.20(-1.20%) |
May 19, 2014 | 16.53 | 16.90 | 16.49 | 16.89 | 359,957 | +0.32(+1.96%) |
May 16, 2014 | 16.66 | 16.67 | 16.40 | 16.56 | 370,618 | -0.14(-0.82%) |
May 15, 2014 | 16.56 | 16.74 | 16.25 | 16.70 | 623,243 | +0.11(+0.65%) |
May 14, 2014 | 16.91 | 16.91 | 16.50 | 16.59 | 456,371 | -0.31(-1.84%) |
May 13, 2014 | 17.20 | 17.29 | 16.90 | 16.90 | 365,961 | -0.35(-2.01%) |
May 12, 2014 | 16.90 | 17.31 | 16.76 | 17.25 | 664,277 | +0.45(+2.66%) |
May 09, 2014 | 16.40 | 16.92 | 16.35 | 16.80 | 534,259 | +0.30(+1.84%) |
May 08, 2014 | 16.54 | 16.81 | 16.45 | 16.50 | 426,391 | -0.04(-0.26%) |
May 07, 2014 | 16.33 | 16.56 | 16.20 | 16.54 | 357,367 | +0.22(+1.33%) |
May 06, 2014 | 16.42 | 16.64 | 16.29 | 16.33 | 581,154 | -0.17(-1.05%) |
May 05, 2014 | 16.40 | 16.60 | 16.27 | 16.50 | 372,103 | -0.05(-0.31%) |
May 02, 2014 | 16.44 | 16.86 | 16.43 | 16.55 | 570,478 | +0.16(+0.97%) |
May 01, 2014 | 16.48 | 16.56 | 16.13 | 16.39 | 498,658 | -0.12(-0.70%) |
Apr 30, 2014 | 16.33 | 16.55 | 16.25 | 16.51 | 372,707 | +0.14(+0.84%) |
Apr 29, 2014 | 16.56 | 16.65 | 16.31 | 16.37 | 382,740 | -0.07(-0.44%) |
Apr 28, 2014 | 16.55 | 16.72 | 16.31 | 16.44 | 499,072 | -0.05(-0.31%) |
Apr 25, 2014 | 16.64 | 16.86 | 16.44 | 16.49 | 686,041 | -0.26(-1.55%) |
Apr 24, 2014 | 17.16 | 17.16 | 16.72 | 16.75 | 719,165 | -0.31(-1.82%) |
Apr 23, 2014 | 17.26 | 17.49 | 17.05 | 17.06 | 468,848 | -0.30(-1.70%) |
Apr 22, 2014 | 17.31 | 17.54 | 17.21 | 17.36 | 432,632 | +0.06(+0.33%) |
Apr 21, 2014 | 17.29 | 17.40 | 17.14 | 17.30 | 375,830 | -0.06(-0.33%) |
Apr 17, 2014 | 17.22 | 17.36 | 17.36 | 17.36 | 509,890 | +0.14(+0.84%) |
Apr 16, 2014 | 17.36 | 17.36 | 17.06 | 17.21 | 532,185 | +0.00(+0.00%) |
Apr 15, 2014 | 17.32 | 17.48 | 16.98 | 17.21 | 676,229 | -0.09(-0.54%) |
Apr 14, 2014 | 17.44 | 17.60 | 17.10 | 17.31 | 432,030 | +0.01(+0.04%) |
Apr 11, 2014 | 17.17 | 17.50 | 16.97 | 17.30 | 483,123 | -0.07(-0.42%) |
Apr 10, 2014 | 17.80 | 17.80 | 17.23 | 17.37 | 538,995 | -0.43(-2.43%) |
Apr 09, 2014 | 17.97 | 17.97 | 17.62 | 17.80 | 490,677 | -0.12(-0.68%) |
Apr 08, 2014 | 17.93 | 18.23 | 17.78 | 17.93 | 753,326 | -0.04(-0.20%) |
Apr 07, 2014 | 18.13 | 18.32 | 17.84 | 17.96 | 526,791 | -0.18(-0.99%) |
Apr 04, 2014 | 18.61 | 18.70 | 18.08 | 18.14 | 446,521 | -0.43(-2.29%) |
Apr 03, 2014 | 18.53 | 18.63 | 18.43 | 18.57 | 195,714 | +0.01(+0.08%) |
Apr 02, 2014 | 18.63 | 18.70 | 18.51 | 18.56 | 450,395 | -0.10(-0.54%) |