Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.38 | 16.46 | 16.37 | 16.44 | 168,432 | -0.12(-0.70%) |
Jun 27, 2014 | 16.44 | 16.61 | 16.41 | 16.55 | 151,491 | +0.37(+2.26%) |
Jun 26, 2014 | 16.33 | 16.33 | 16.11 | 16.18 | 568,570 | -1.05(-6.07%) |
Jun 25, 2014 | 17.24 | 17.29 | 17.11 | 17.23 | 330,865 | -0.20(-1.13%) |
Jun 24, 2014 | 17.46 | 17.53 | 17.40 | 17.43 | 200,059 | +0.59(+3.50%) |
Jun 23, 2014 | 16.92 | 16.95 | 16.84 | 16.84 | 111,937 | -0.18(-1.05%) |
Jun 20, 2014 | 17.13 | 17.13 | 17.00 | 17.02 | 129,307 | -0.15(-0.88%) |
Jun 19, 2014 | 17.11 | 17.26 | 17.11 | 17.17 | 94,444 | +0.22(+1.32%) |
Jun 18, 2014 | 16.64 | 16.98 | 16.64 | 16.94 | 174,103 | +0.57(+3.49%) |
Jun 17, 2014 | 16.50 | 16.50 | 16.35 | 16.37 | 92,425 | +0.05(+0.33%) |
Jun 16, 2014 | 16.31 | 16.40 | 16.27 | 16.32 | 188,198 | -0.17(-1.03%) |
Jun 13, 2014 | 16.64 | 16.64 | 16.48 | 16.49 | 226,924 | -0.56(-3.30%) |
Jun 12, 2014 | 17.16 | 17.19 | 17.05 | 17.05 | 152,688 | +0.17(+1.01%) |
Jun 11, 2014 | 16.86 | 16.95 | 16.82 | 16.88 | 177,503 | -0.08(-0.47%) |
Jun 10, 2014 | 17.01 | 17.07 | 16.91 | 16.96 | 233,008 | -0.59(-3.36%) |
Jun 06, 2014 | 17.64 | 17.64 | 17.54 | 17.55 | 164,464 | +0.03(+0.15%) |
Jun 05, 2014 | 17.44 | 17.52 | 17.43 | 17.52 | 404,982 | +0.18(+1.03%) |
Jun 04, 2014 | 17.44 | 17.46 | 17.25 | 17.35 | 429,511 | -0.06(-0.36%) |
Jun 03, 2014 | 17.29 | 17.44 | 17.26 | 17.41 | 231,271 | +0.14(+0.83%) |
Jun 02, 2014 | 17.19 | 17.29 | 17.16 | 17.27 | 283,151 | +0.08(+0.47%) |
May 30, 2014 | 17.05 | 17.26 | 17.04 | 17.19 | 292,631 | -0.03(-0.16%) |
May 29, 2014 | 17.13 | 17.21 | 17.11 | 17.21 | 152,241 | -0.51(-2.87%) |
May 28, 2014 | 17.61 | 17.74 | 17.59 | 17.72 | 255,274 | +0.37(+2.11%) |
May 27, 2014 | 17.44 | 17.54 | 17.34 | 17.36 | 298,657 | -0.66(-3.67%) |
May 23, 2014 | 17.77 | 18.02 | 18.02 | 18.02 | 186,293 | +0.03(+0.15%) |
May 22, 2014 | 17.91 | 18.00 | 17.91 | 17.99 | 82,771 | -0.14(-0.79%) |
May 21, 2014 | 18.14 | 18.17 | 18.02 | 18.13 | 146,497 | +0.07(+0.40%) |
May 20, 2014 | 18.04 | 18.13 | 17.86 | 18.06 | 143,932 | -0.12(-0.64%) |
May 19, 2014 | 18.32 | 18.32 | 18.14 | 18.18 | 262,723 | -0.19(-1.02%) |
May 16, 2014 | 18.22 | 18.40 | 18.18 | 18.36 | 182,734 | +0.24(+1.33%) |
May 15, 2014 | 17.99 | 18.13 | 17.99 | 18.12 | 368,702 | +0.02(+0.10%) |
May 14, 2014 | 18.13 | 18.25 | 18.10 | 18.11 | 241,154 | +0.24(+1.35%) |
May 13, 2014 | 17.87 | 17.94 | 17.79 | 17.86 | 142,870 | -0.07(-0.40%) |
May 12, 2014 | 18.06 | 18.13 | 17.89 | 17.94 | 434,449 | -0.17(-0.94%) |
May 09, 2014 | 18.11 | 18.11 | 18.02 | 18.11 | 227,312 | -0.12(-0.64%) |
May 08, 2014 | 18.21 | 18.28 | 18.14 | 18.22 | 248,550 | +0.24(+1.34%) |
May 07, 2014 | 17.79 | 18.03 | 17.77 | 17.98 | 421,847 | +0.29(+1.62%) |
May 06, 2014 | 17.59 | 17.73 | 17.59 | 17.69 | 346,864 | +0.14(+0.81%) |
May 05, 2014 | 17.58 | 17.62 | 17.53 | 17.55 | 179,942 | +0.00(+0.00%) |
May 02, 2014 | 17.28 | 17.61 | 17.28 | 17.55 | 276,898 | +0.34(+1.97%) |
May 01, 2014 | 17.09 | 17.24 | 17.04 | 17.21 | 100,059 | +0.12(+0.68%) |
Apr 30, 2014 | 17.13 | 17.13 | 17.05 | 17.10 | 103,956 | -0.14(-0.83%) |
Apr 29, 2014 | 17.19 | 17.26 | 17.12 | 17.24 | 162,263 | +0.25(+1.47%) |
Apr 28, 2014 | 16.97 | 17.02 | 16.91 | 16.99 | 136,125 | +0.19(+1.12%) |
Apr 25, 2014 | 16.60 | 16.83 | 16.60 | 16.80 | 281,861 | -0.60(-3.44%) |
Apr 24, 2014 | 17.36 | 17.42 | 17.29 | 17.40 | 102,379 | +0.31(+1.83%) |
Apr 23, 2014 | 17.19 | 17.19 | 17.08 | 17.09 | 221,832 | -0.11(-0.62%) |
Apr 22, 2014 | 17.06 | 17.25 | 17.05 | 17.19 | 144,687 | +0.32(+1.91%) |
Apr 21, 2014 | 16.88 | 16.89 | 16.77 | 16.87 | 146,635 | -0.02(-0.11%) |
Apr 17, 2014 | 16.86 | 16.89 | 16.89 | 16.89 | 96,057 | -0.04(-0.26%) |
Apr 16, 2014 | 16.89 | 16.95 | 16.82 | 16.94 | 129,551 | +0.03(+0.16%) |
Apr 15, 2014 | 16.99 | 17.01 | 16.85 | 16.91 | 135,238 | -0.01(-0.05%) |
Apr 14, 2014 | 17.15 | 17.15 | 16.86 | 16.92 | 146,093 | -0.12(-0.68%) |
Apr 11, 2014 | 16.97 | 17.08 | 16.97 | 17.03 | 180,257 | +0.36(+2.14%) |
Apr 10, 2014 | 16.73 | 16.81 | 16.65 | 16.68 | 483,413 | -0.14(-0.85%) |
Apr 09, 2014 | 16.70 | 16.82 | 16.64 | 16.82 | 384,025 | +0.79(+4.90%) |
Apr 08, 2014 | 15.83 | 16.06 | 15.83 | 16.03 | 122,006 | +0.19(+1.18%) |
Apr 07, 2014 | 15.78 | 15.94 | 15.78 | 15.85 | 98,890 | +0.07(+0.45%) |
Apr 04, 2014 | 15.91 | 15.99 | 15.76 | 15.77 | 177,978 | -0.24(-1.51%) |
Apr 03, 2014 | 16.01 | 16.02 | 15.93 | 16.02 | 107,098 | +0.08(+0.50%) |
Apr 02, 2014 | 15.89 | 15.96 | 15.87 | 15.93 | 219,662 | +0.12(+0.79%) |