Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.68 | 17.70 | 17.49 | 17.65 | 2,569,262 | -0.11(-0.62%) |
Jun 27, 2014 | 17.56 | 17.77 | 17.54 | 17.76 | 1,505,976 | +0.18(+1.02%) |
Jun 26, 2014 | 17.52 | 17.59 | 17.31 | 17.58 | 1,389,642 | +0.12(+0.69%) |
Jun 25, 2014 | 17.46 | 17.51 | 17.27 | 17.46 | 2,655,775 | +0.00(+0.00%) |
Jun 24, 2014 | 17.44 | 17.74 | 17.40 | 17.46 | 1,703,992 | +0.02(+0.11%) |
Jun 23, 2014 | 17.43 | 17.48 | 17.35 | 17.44 | 1,965,848 | +0.06(+0.35%) |
Jun 20, 2014 | 17.45 | 17.48 | 17.30 | 17.38 | 2,392,409 | -0.06(-0.34%) |
Jun 19, 2014 | 17.40 | 17.50 | 17.23 | 17.44 | 2,338,380 | +0.00(+0.00%) |
Jun 18, 2014 | 17.07 | 17.47 | 16.97 | 17.44 | 3,013,479 | +0.38(+2.23%) |
Jun 17, 2014 | 17.19 | 17.23 | 16.87 | 17.06 | 2,692,387 | -0.17(-0.99%) |
Jun 16, 2014 | 17.06 | 17.30 | 17.02 | 17.23 | 2,073,192 | +0.21(+1.23%) |
Jun 13, 2014 | 17.24 | 17.31 | 16.98 | 17.02 | 1,543,656 | -0.15(-0.87%) |
Jun 12, 2014 | 17.32 | 17.43 | 17.08 | 17.17 | 2,194,184 | -0.15(-0.87%) |
Jun 11, 2014 | 17.37 | 17.48 | 16.88 | 17.32 | 3,235,509 | -0.05(-0.29%) |
Jun 10, 2014 | 17.30 | 17.44 | 17.18 | 17.37 | 1,913,553 | -0.16(-0.91%) |
Jun 06, 2014 | 17.57 | 17.60 | 17.31 | 17.53 | 1,885,213 | -0.02(-0.11%) |
Jun 05, 2014 | 17.57 | 17.65 | 17.37 | 17.55 | 1,885,572 | +0.05(+0.29%) |
Jun 04, 2014 | 17.37 | 17.51 | 17.30 | 17.50 | 2,398,835 | +0.09(+0.52%) |
Jun 03, 2014 | 17.61 | 17.63 | 17.17 | 17.41 | 5,388,238 | -0.22(-1.25%) |
Jun 02, 2014 | 17.66 | 17.76 | 17.51 | 17.63 | 2,816,118 | +0.00(+0.00%) |
May 30, 2014 | 17.50 | 17.71 | 17.42 | 17.63 | 3,057,793 | +0.16(+0.92%) |
May 29, 2014 | 17.35 | 17.54 | 17.00 | 17.47 | 2,724,083 | +0.03(+0.17%) |
May 28, 2014 | 17.55 | 17.56 | 17.40 | 17.44 | 1,943,947 | -0.11(-0.63%) |
May 27, 2014 | 17.50 | 17.57 | 17.19 | 17.55 | 3,462,547 | +0.10(+0.57%) |
May 23, 2014 | 17.45 | 17.45 | 17.45 | 0 | +0.25(+1.48%) | |
May 22, 2014 | 17.13 | 17.32 | 17.13 | 17.20 | 933,826 | +0.12(+0.67%) |
May 21, 2014 | 17.08 | 17.27 | 16.99 | 17.08 | 2,344,689 | -0.12(-0.70%) |
May 20, 2014 | 17.45 | 17.49 | 17.11 | 17.20 | 2,498,944 | -0.26(-1.49%) |
May 19, 2014 | 17.17 | 17.49 | 17.11 | 17.46 | 3,356,939 | +0.31(+1.81%) |
May 16, 2014 | 17.00 | 17.18 | 16.95 | 17.15 | 1,888,806 | +0.15(+0.88%) |
May 15, 2014 | 17.02 | 17.10 | 16.61 | 17.00 | 2,052,350 | -0.04(-0.23%) |
May 14, 2014 | 17.38 | 17.50 | 16.94 | 17.04 | 2,796,744 | -0.32(-1.84%) |
May 13, 2014 | 17.42 | 17.60 | 17.30 | 17.36 | 4,809,241 | +0.05(+0.29%) |
May 12, 2014 | 16.88 | 17.48 | 16.84 | 17.31 | 5,822,239 | +0.49(+2.91%) |
May 09, 2014 | 16.59 | 16.90 | 16.49 | 16.82 | 7,118,418 | +0.27(+1.63%) |
May 08, 2014 | 16.70 | 17.78 | 16.41 | 16.55 | 8,497,194 | -0.01(-0.06%) |
May 07, 2014 | 16.96 | 17.04 | 16.42 | 16.56 | 3,271,278 | -0.36(-2.13%) |
May 06, 2014 | 16.97 | 17.01 | 16.91 | 16.92 | 2,691,233 | -0.08(-0.47%) |
May 05, 2014 | 16.73 | 17.04 | 16.67 | 17.00 | 3,082,619 | +0.22(+1.31%) |
May 02, 2014 | 16.91 | 17.06 | 16.72 | 16.78 | 1,948,922 | -0.09(-0.53%) |
May 01, 2014 | 16.75 | 16.96 | 16.69 | 16.87 | 1,851,873 | +0.17(+1.02%) |
Apr 30, 2014 | 16.50 | 16.72 | 16.41 | 16.70 | 1,845,804 | +0.16(+0.97%) |
Apr 29, 2014 | 16.77 | 16.90 | 16.47 | 16.54 | 1,450,436 | -0.12(-0.72%) |
Apr 28, 2014 | 16.48 | 16.69 | 16.11 | 16.66 | 3,130,980 | +0.22(+1.34%) |
Apr 25, 2014 | 16.60 | 16.62 | 16.42 | 16.44 | 1,079,022 | -0.19(-1.14%) |
Apr 24, 2014 | 16.93 | 16.96 | 16.58 | 16.63 | 2,397,225 | -0.16(-0.95%) |
Apr 23, 2014 | 16.88 | 17.04 | 16.75 | 16.79 | 2,962,352 | -0.09(-0.53%) |
Apr 22, 2014 | 16.48 | 16.97 | 16.46 | 16.88 | 3,448,153 | +0.45(+2.74%) |
Apr 21, 2014 | 16.16 | 16.47 | 16.15 | 16.43 | 2,389,646 | +0.31(+1.92%) |
Apr 17, 2014 | 16.12 | 16.12 | 16.12 | 0 | -0.13(-0.80%) | |
Apr 16, 2014 | 16.27 | 16.33 | 16.16 | 16.25 | 1,698,761 | +0.11(+0.68%) |
Apr 15, 2014 | 16.36 | 16.45 | 15.92 | 16.14 | 3,238,627 | -0.24(-1.47%) |
Apr 14, 2014 | 16.39 | 16.48 | 16.17 | 16.38 | 2,706,410 | +0.09(+0.55%) |
Apr 11, 2014 | 16.98 | 17.02 | 16.28 | 16.29 | 4,523,229 | -0.73(-4.29%) |
Apr 10, 2014 | 17.36 | 17.79 | 17.02 | 17.02 | 3,980,881 | -0.38(-2.18%) |
Apr 09, 2014 | 17.46 | 17.57 | 17.24 | 17.40 | 2,099,091 | -0.04(-0.23%) |
Apr 08, 2014 | 17.18 | 17.49 | 17.07 | 17.44 | 4,763,654 | +0.24(+1.40%) |
Apr 07, 2014 | 17.28 | 17.33 | 16.86 | 17.20 | 6,039,212 | -0.13(-0.75%) |
Apr 04, 2014 | 17.46 | 17.55 | 17.29 | 17.33 | 3,218,923 | -0.02(-0.12%) |
Apr 03, 2014 | 16.89 | 17.46 | 16.86 | 17.35 | 3,472,504 | +0.49(+2.91%) |
Apr 02, 2014 | 16.61 | 16.89 | 16.61 | 16.86 | 2,398,640 | +0.29(+1.75%) |