Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.44 | 17.65 | 17.34 | 17.59 | 418,628 | +0.16(+0.90%) |
Jun 27, 2014 | 17.21 | 17.55 | 17.21 | 17.44 | 1,152,702 | +0.09(+0.49%) |
Jun 26, 2014 | 17.42 | 17.44 | 17.23 | 17.35 | 293,753 | +0.01(+0.04%) |
Jun 25, 2014 | 17.01 | 17.35 | 17.01 | 17.34 | 284,122 | +0.21(+1.22%) |
Jun 24, 2014 | 17.20 | 17.33 | 17.09 | 17.14 | 505,238 | -0.10(-0.61%) |
Jun 23, 2014 | 17.39 | 17.50 | 17.00 | 17.24 | 693,653 | +0.05(+0.30%) |
Jun 20, 2014 | 17.15 | 17.20 | 17.08 | 17.19 | 669,911 | +0.04(+0.23%) |
Jun 19, 2014 | 17.31 | 17.31 | 17.06 | 17.15 | 690,812 | -0.16(-0.91%) |
Jun 18, 2014 | 17.23 | 17.33 | 17.04 | 17.31 | 532,357 | +0.10(+0.57%) |
Jun 17, 2014 | 17.14 | 17.23 | 17.01 | 17.21 | 462,126 | +0.07(+0.42%) |
Jun 16, 2014 | 17.03 | 17.14 | 16.99 | 17.14 | 375,938 | +0.11(+0.65%) |
Jun 13, 2014 | 17.04 | 17.06 | 16.78 | 17.02 | 230,147 | +0.07(+0.39%) |
Jun 12, 2014 | 16.88 | 17.05 | 16.85 | 16.96 | 453,620 | +0.01(+0.08%) |
Jun 11, 2014 | 17.00 | 17.06 | 16.86 | 16.95 | 685,193 | -0.12(-0.69%) |
Jun 10, 2014 | 17.00 | 17.09 | 16.89 | 17.06 | 557,754 | +0.15(+0.89%) |
Jun 06, 2014 | 16.76 | 16.96 | 16.66 | 16.91 | 997,992 | +0.29(+1.77%) |
Jun 05, 2014 | 16.12 | 16.70 | 16.04 | 16.62 | 541,609 | +0.46(+2.83%) |
Jun 04, 2014 | 15.96 | 16.21 | 15.92 | 16.16 | 372,036 | +0.14(+0.90%) |
Jun 03, 2014 | 16.02 | 16.10 | 15.93 | 16.02 | 621,324 | -0.08(-0.53%) |
Jun 02, 2014 | 16.19 | 16.21 | 15.95 | 16.10 | 274,942 | -0.09(-0.57%) |
May 30, 2014 | 16.09 | 16.23 | 16.03 | 16.19 | 529,393 | +0.15(+0.94%) |
May 29, 2014 | 16.02 | 16.12 | 15.97 | 16.04 | 327,252 | +0.03(+0.16%) |
May 28, 2014 | 15.97 | 16.05 | 15.88 | 16.02 | 687,818 | +0.03(+0.16%) |
May 27, 2014 | 15.91 | 16.03 | 15.85 | 15.99 | 273,405 | +0.16(+0.99%) |
May 23, 2014 | 15.66 | 15.83 | 15.83 | 15.83 | 260,943 | +0.15(+0.94%) |
May 22, 2014 | 15.59 | 15.71 | 15.52 | 15.69 | 181,059 | +0.08(+0.52%) |
May 21, 2014 | 15.81 | 15.93 | 15.57 | 15.61 | 463,790 | -0.10(-0.62%) |
May 20, 2014 | 15.85 | 15.95 | 15.64 | 15.70 | 621,483 | -0.14(-0.91%) |
May 19, 2014 | 15.46 | 15.85 | 15.38 | 15.85 | 508,539 | +0.44(+2.89%) |
May 16, 2014 | 15.30 | 15.42 | 15.19 | 15.40 | 245,267 | +0.09(+0.60%) |
May 15, 2014 | 15.29 | 15.32 | 15.00 | 15.31 | 660,386 | -0.10(-0.64%) |
May 14, 2014 | 15.59 | 15.63 | 15.40 | 15.41 | 487,920 | -0.15(-0.97%) |
May 13, 2014 | 15.66 | 15.66 | 15.47 | 15.56 | 343,197 | -0.10(-0.63%) |
May 12, 2014 | 15.27 | 15.73 | 15.24 | 15.66 | 800,228 | +0.53(+3.50%) |
May 09, 2014 | 14.98 | 15.13 | 14.83 | 15.13 | 563,351 | +0.03(+0.17%) |
May 08, 2014 | 14.67 | 15.21 | 14.56 | 15.10 | 1,552,262 | +0.73(+5.10%) |
May 07, 2014 | 14.40 | 14.41 | 14.10 | 14.37 | 459,707 | -0.01(-0.09%) |
May 06, 2014 | 14.80 | 14.80 | 14.19 | 14.38 | 532,625 | -0.47(-3.17%) |
May 05, 2014 | 14.62 | 14.87 | 14.44 | 14.85 | 602,059 | +0.18(+1.25%) |
May 02, 2014 | 14.38 | 14.70 | 14.38 | 14.67 | 537,516 | +0.31(+2.14%) |
May 01, 2014 | 14.30 | 14.36 | 14.06 | 14.36 | 516,866 | +0.08(+0.60%) |
Apr 30, 2014 | 14.06 | 14.31 | 14.04 | 14.28 | 473,608 | +0.15(+1.06%) |
Apr 29, 2014 | 13.98 | 14.17 | 13.88 | 14.13 | 720,015 | +0.22(+1.60%) |
Apr 28, 2014 | 13.94 | 14.02 | 13.66 | 13.91 | 581,146 | +0.10(+0.71%) |
Apr 25, 2014 | 14.06 | 14.07 | 13.70 | 13.81 | 442,878 | -0.26(-1.86%) |
Apr 24, 2014 | 14.06 | 14.09 | 13.76 | 14.07 | 716,999 | +0.10(+0.75%) |
Apr 23, 2014 | 14.18 | 14.22 | 13.92 | 13.96 | 694,121 | -0.24(-1.70%) |
Apr 22, 2014 | 14.12 | 14.35 | 14.09 | 14.21 | 452,977 | +0.10(+0.70%) |
Apr 21, 2014 | 14.21 | 14.24 | 14.06 | 14.11 | 336,479 | -0.04(-0.28%) |
Apr 17, 2014 | 14.06 | 14.15 | 14.15 | 14.15 | 806,539 | +0.07(+0.51%) |
Apr 16, 2014 | 13.75 | 14.16 | 13.70 | 14.08 | 686,170 | +0.41(+2.96%) |
Apr 15, 2014 | 13.96 | 13.98 | 13.40 | 13.67 | 1,476,208 | -0.29(-2.06%) |
Apr 14, 2014 | 14.15 | 14.25 | 13.85 | 13.96 | 434,632 | -0.10(-0.70%) |
Apr 11, 2014 | 14.39 | 14.45 | 14.06 | 14.06 | 959,058 | -0.45(-3.11%) |
Apr 10, 2014 | 15.02 | 15.06 | 14.46 | 14.51 | 560,440 | -0.51(-3.40%) |
Apr 09, 2014 | 15.07 | 15.07 | 14.76 | 15.02 | 773,095 | -0.05(-0.35%) |
Apr 08, 2014 | 15.18 | 15.19 | 14.99 | 15.07 | 1,020,727 | -0.11(-0.73%) |
Apr 07, 2014 | 15.24 | 15.32 | 15.08 | 15.18 | 922,851 | -0.08(-0.51%) |
Apr 04, 2014 | 15.56 | 15.64 | 15.20 | 15.26 | 701,331 | -0.16(-1.06%) |
Apr 03, 2014 | 15.16 | 15.46 | 15.13 | 15.42 | 510,385 | +0.29(+1.90%) |
Apr 02, 2014 | 15.13 | 15.17 | 15.02 | 15.13 | 545,649 | +0.05(+0.30%) |