Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.29 | 16.34 | 16.12 | 16.24 | 128,697 | -0.11(-0.70%) |
Jun 27, 2014 | 16.68 | 16.70 | 16.16 | 16.35 | 314,458 | -0.44(-2.59%) |
Jun 26, 2014 | 16.78 | 16.95 | 16.47 | 16.79 | 143,003 | +0.06(+0.34%) |
Jun 25, 2014 | 16.42 | 16.76 | 16.34 | 16.73 | 131,976 | +0.23(+1.38%) |
Jun 24, 2014 | 16.74 | 17.04 | 16.48 | 16.51 | 146,871 | -0.24(-1.41%) |
Jun 23, 2014 | 16.91 | 16.95 | 16.63 | 16.74 | 170,407 | -0.04(-0.23%) |
Jun 20, 2014 | 16.70 | 16.79 | 16.45 | 16.78 | 277,687 | +0.18(+1.08%) |
Jun 19, 2014 | 16.70 | 16.78 | 16.47 | 16.60 | 90,363 | -0.04(-0.23%) |
Jun 18, 2014 | 16.52 | 16.68 | 16.25 | 16.64 | 77,175 | +0.19(+1.15%) |
Jun 17, 2014 | 16.52 | 16.59 | 16.37 | 16.45 | 149,056 | -0.04(-0.23%) |
Jun 16, 2014 | 16.36 | 16.57 | 15.94 | 16.49 | 149,041 | +0.18(+1.10%) |
Jun 13, 2014 | 16.57 | 16.57 | 16.14 | 16.31 | 67,941 | -0.19(-1.15%) |
Jun 12, 2014 | 16.38 | 16.63 | 16.14 | 16.50 | 95,126 | +0.03(+0.17%) |
Jun 11, 2014 | 16.69 | 16.83 | 16.41 | 16.47 | 99,049 | -0.31(-1.86%) |
Jun 10, 2014 | 16.82 | 16.85 | 16.60 | 16.78 | 85,193 | +0.13(+0.80%) |
Jun 06, 2014 | 16.55 | 16.83 | 16.50 | 16.65 | 119,418 | +0.22(+1.33%) |
Jun 05, 2014 | 16.01 | 16.54 | 15.89 | 16.43 | 146,226 | +0.41(+2.54%) |
Jun 04, 2014 | 15.98 | 16.13 | 15.84 | 16.02 | 156,759 | +0.02(+0.12%) |
Jun 03, 2014 | 15.90 | 16.06 | 15.60 | 16.00 | 232,075 | +0.08(+0.51%) |
Jun 02, 2014 | 16.13 | 16.16 | 15.64 | 15.92 | 277,897 | -0.17(-1.03%) |
May 30, 2014 | 16.36 | 16.46 | 16.06 | 16.09 | 194,585 | -0.35(-2.13%) |
May 29, 2014 | 16.80 | 17.03 | 16.42 | 16.44 | 108,971 | -0.37(-2.20%) |
May 28, 2014 | 17.42 | 17.43 | 16.81 | 16.81 | 122,336 | -0.62(-3.53%) |
May 27, 2014 | 17.05 | 17.42 | 16.92 | 17.42 | 129,112 | +0.53(+3.14%) |
May 23, 2014 | 16.96 | 16.89 | 16.89 | 16.89 | 119,538 | -0.02(-0.11%) |
May 22, 2014 | 16.88 | 17.23 | 16.70 | 16.91 | 62,662 | +0.09(+0.51%) |
May 21, 2014 | 16.65 | 16.94 | 16.64 | 16.83 | 238,592 | +0.31(+1.89%) |
May 20, 2014 | 16.60 | 16.62 | 16.25 | 16.52 | 336,434 | -0.09(-0.57%) |
May 19, 2014 | 16.67 | 16.81 | 16.53 | 16.61 | 171,581 | -0.17(-1.02%) |
May 16, 2014 | 16.89 | 17.14 | 16.46 | 16.78 | 133,472 | -0.18(-1.06%) |
May 15, 2014 | 16.64 | 17.05 | 16.57 | 16.96 | 287,048 | +0.32(+1.93%) |
May 14, 2014 | 16.84 | 16.95 | 16.55 | 16.64 | 262,935 | -0.23(-1.35%) |
May 13, 2014 | 17.04 | 17.22 | 16.83 | 16.87 | 206,111 | -0.16(-0.95%) |
May 12, 2014 | 16.71 | 17.18 | 16.69 | 17.03 | 323,705 | +0.31(+1.87%) |
May 09, 2014 | 16.48 | 16.85 | 16.29 | 16.71 | 229,596 | +0.11(+0.68%) |
May 08, 2014 | 16.76 | 17.31 | 16.55 | 16.60 | 226,593 | -0.16(-0.96%) |
May 07, 2014 | 17.07 | 17.07 | 16.42 | 16.76 | 306,493 | -0.30(-1.78%) |
May 06, 2014 | 17.36 | 17.43 | 17.05 | 17.06 | 248,701 | -0.45(-2.59%) |
May 05, 2014 | 18.07 | 18.07 | 17.15 | 17.52 | 273,246 | -0.28(-1.60%) |
May 02, 2014 | 18.21 | 18.21 | 17.77 | 17.80 | 306,079 | -0.34(-1.88%) |
May 01, 2014 | 18.14 | 18.38 | 17.90 | 18.14 | 333,249 | -0.05(-0.26%) |
Apr 30, 2014 | 17.62 | 18.46 | 17.53 | 18.19 | 369,831 | +0.52(+2.95%) |
Apr 29, 2014 | 16.44 | 18.60 | 16.16 | 17.67 | 1,298,546 | +2.61(+17.36%) |
Apr 28, 2014 | 15.37 | 15.90 | 14.91 | 15.06 | 608,878 | -0.30(-1.97%) |
Apr 25, 2014 | 15.80 | 15.99 | 15.34 | 15.36 | 181,516 | -0.57(-3.57%) |
Apr 24, 2014 | 16.45 | 16.61 | 15.84 | 15.93 | 206,942 | -0.47(-2.89%) |
Apr 23, 2014 | 16.72 | 16.99 | 16.25 | 16.40 | 177,063 | -0.30(-1.81%) |
Apr 22, 2014 | 16.60 | 16.99 | 16.53 | 16.70 | 288,117 | +0.14(+0.83%) |
Apr 21, 2014 | 16.40 | 16.64 | 16.24 | 16.57 | 79,640 | +0.13(+0.78%) |
Apr 17, 2014 | 16.31 | 16.44 | 16.44 | 16.44 | 135,906 | +0.08(+0.46%) |
Apr 16, 2014 | 16.02 | 16.40 | 15.86 | 16.36 | 250,044 | +0.50(+3.16%) |
Apr 15, 2014 | 15.80 | 16.03 | 15.16 | 15.86 | 217,603 | +0.15(+0.96%) |
Apr 14, 2014 | 15.80 | 16.06 | 15.45 | 15.71 | 192,080 | +0.06(+0.36%) |
Apr 11, 2014 | 16.24 | 16.38 | 15.53 | 15.65 | 296,269 | -0.74(-4.51%) |
Apr 10, 2014 | 17.29 | 17.32 | 16.32 | 16.39 | 284,878 | -0.96(-5.51%) |
Apr 09, 2014 | 17.25 | 17.44 | 17.09 | 17.35 | 162,457 | +0.09(+0.55%) |
Apr 08, 2014 | 16.52 | 19.17 | 16.41 | 17.25 | 470,205 | +0.70(+4.23%) |
Apr 07, 2014 | 16.70 | 16.70 | 16.11 | 16.55 | 278,344 | -0.21(-1.24%) |
Apr 04, 2014 | 17.45 | 17.46 | 16.37 | 16.76 | 336,952 | -0.56(-3.23%) |
Apr 03, 2014 | 17.32 | 17.42 | 17.12 | 17.32 | 190,566 | +0.04(+0.22%) |
Apr 02, 2014 | 17.25 | 17.39 | 17.00 | 17.28 | 192,846 | +0.02(+0.11%) |