Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.17 | 19.45 | 18.80 | 18.96 | 64,078 | -0.12(-0.63%) |
Jun 27, 2014 | 18.98 | 19.53 | 18.97 | 19.08 | 191,766 | -0.08(-0.41%) |
Jun 26, 2014 | 19.20 | 19.29 | 18.71 | 19.15 | 41,577 | -0.09(-0.49%) |
Jun 25, 2014 | 19.38 | 19.58 | 18.91 | 19.25 | 86,361 | -0.16(-0.84%) |
Jun 24, 2014 | 19.64 | 19.92 | 19.40 | 19.41 | 66,096 | -0.37(-1.88%) |
Jun 23, 2014 | 19.93 | 19.93 | 19.67 | 19.78 | 26,639 | -0.06(-0.30%) |
Jun 20, 2014 | 19.89 | 20.02 | 19.75 | 19.85 | 73,788 | +0.09(+0.44%) |
Jun 19, 2014 | 19.97 | 19.99 | 19.66 | 19.76 | 40,863 | -0.11(-0.56%) |
Jun 18, 2014 | 19.83 | 20.10 | 19.67 | 19.87 | 83,095 | +0.04(+0.22%) |
Jun 17, 2014 | 19.97 | 20.10 | 19.51 | 19.83 | 51,007 | -0.22(-1.12%) |
Jun 16, 2014 | 19.85 | 20.15 | 19.80 | 20.05 | 32,830 | +0.24(+1.22%) |
Jun 13, 2014 | 19.88 | 20.04 | 19.65 | 19.81 | 49,562 | -0.02(-0.09%) |
Jun 12, 2014 | 19.92 | 20.02 | 19.74 | 19.83 | 48,925 | -0.07(-0.35%) |
Jun 11, 2014 | 20.13 | 20.13 | 19.75 | 19.90 | 54,875 | -0.21(-1.03%) |
Jun 10, 2014 | 20.24 | 20.44 | 19.90 | 20.10 | 63,955 | +0.31(+1.57%) |
Jun 06, 2014 | 20.22 | 20.23 | 19.64 | 19.79 | 28,283 | -0.25(-1.25%) |
Jun 05, 2014 | 19.46 | 20.05 | 19.39 | 20.04 | 22,756 | +0.84(+4.36%) |
Jun 04, 2014 | 19.38 | 19.79 | 19.14 | 19.21 | 36,783 | -0.17(-0.89%) |
Jun 03, 2014 | 19.77 | 20.08 | 19.38 | 19.38 | 39,627 | -0.40(-2.01%) |
Jun 02, 2014 | 20.04 | 20.10 | 19.37 | 19.78 | 78,924 | -0.41(-2.05%) |
May 30, 2014 | 20.10 | 20.28 | 19.91 | 20.19 | 47,569 | +0.17(+0.86%) |
May 29, 2014 | 19.65 | 20.05 | 19.41 | 20.02 | 28,100 | +0.33(+1.66%) |
May 28, 2014 | 19.83 | 20.03 | 19.22 | 19.69 | 81,662 | -0.09(-0.44%) |
May 27, 2014 | 19.91 | 20.04 | 19.66 | 19.78 | 31,912 | +0.11(+0.57%) |
May 23, 2014 | 19.81 | 19.66 | 19.66 | 19.66 | 78,578 | +0.00(+0.00%) |
May 22, 2014 | 18.83 | 19.66 | 18.83 | 19.66 | 20,162 | +0.83(+4.40%) |
May 21, 2014 | 18.57 | 19.04 | 18.35 | 18.84 | 30,900 | +0.25(+1.35%) |
May 20, 2014 | 18.28 | 18.84 | 18.28 | 18.59 | 40,071 | -0.09(-0.51%) |
May 19, 2014 | 18.20 | 18.83 | 18.20 | 18.68 | 16,945 | +0.34(+1.83%) |
May 16, 2014 | 18.30 | 18.50 | 18.19 | 18.34 | 13,842 | +0.00(+0.00%) |
May 15, 2014 | 18.52 | 18.77 | 18.09 | 18.34 | 37,153 | -0.35(-1.85%) |
May 14, 2014 | 18.92 | 19.07 | 18.53 | 18.69 | 31,472 | -0.25(-1.32%) |
May 13, 2014 | 19.00 | 19.04 | 18.92 | 18.94 | 15,686 | -0.17(-0.90%) |
May 12, 2014 | 18.73 | 19.11 | 18.43 | 19.11 | 71,435 | +0.58(+3.12%) |
May 09, 2014 | 18.59 | 18.67 | 17.91 | 18.53 | 59,319 | -0.19(-1.01%) |
May 08, 2014 | 19.07 | 19.18 | 18.65 | 18.72 | 37,862 | -0.36(-1.90%) |
May 07, 2014 | 19.14 | 19.15 | 18.93 | 19.09 | 19,092 | +0.03(+0.18%) |
May 06, 2014 | 19.08 | 19.11 | 18.86 | 19.05 | 41,871 | -0.16(-0.85%) |
May 05, 2014 | 19.53 | 19.72 | 18.68 | 19.22 | 95,700 | -0.37(-1.89%) |
May 02, 2014 | 19.54 | 19.80 | 19.51 | 19.59 | 53,034 | +0.11(+0.58%) |
May 01, 2014 | 19.68 | 19.76 | 19.13 | 19.47 | 69,141 | -0.35(-1.74%) |
Apr 30, 2014 | 19.92 | 20.00 | 19.72 | 19.82 | 65,389 | -0.16(-0.82%) |
Apr 29, 2014 | 20.10 | 20.21 | 19.87 | 19.98 | 33,656 | +0.06(+0.30%) |
Apr 28, 2014 | 19.95 | 20.45 | 19.72 | 19.92 | 50,758 | -0.03(-0.13%) |
Apr 25, 2014 | 19.95 | 20.01 | 19.78 | 19.95 | 36,532 | +0.00(+0.00%) |
Apr 24, 2014 | 20.14 | 20.14 | 19.23 | 19.95 | 30,450 | +0.00(+0.00%) |
Apr 23, 2014 | 19.97 | 19.97 | 19.74 | 19.95 | 39,405 | -0.09(-0.47%) |
Apr 22, 2014 | 19.73 | 20.08 | 19.54 | 20.04 | 58,854 | +0.31(+1.57%) |
Apr 21, 2014 | 19.41 | 19.85 | 19.03 | 19.73 | 109,762 | +0.47(+2.42%) |
Apr 17, 2014 | 18.90 | 19.27 | 19.27 | 19.27 | 39,057 | +0.32(+1.69%) |
Apr 16, 2014 | 18.84 | 19.25 | 17.73 | 18.95 | 35,414 | +0.31(+1.67%) |
Apr 15, 2014 | 18.64 | 18.87 | 18.37 | 18.64 | 12,806 | +0.04(+0.23%) |
Apr 14, 2014 | 18.71 | 18.77 | 18.55 | 18.59 | 32,394 | -0.04(-0.23%) |
Apr 11, 2014 | 18.96 | 18.96 | 18.59 | 18.64 | 32,612 | -0.46(-2.39%) |
Apr 10, 2014 | 19.44 | 19.62 | 19.03 | 19.09 | 38,985 | -0.41(-2.08%) |
Apr 09, 2014 | 18.90 | 19.65 | 18.81 | 19.50 | 42,008 | +0.59(+3.10%) |
Apr 08, 2014 | 18.92 | 18.98 | 18.68 | 18.91 | 24,760 | +0.34(+1.81%) |
Apr 07, 2014 | 18.65 | 18.85 | 18.21 | 18.58 | 41,230 | +0.02(+0.09%) |
Apr 04, 2014 | 19.14 | 19.19 | 18.51 | 18.56 | 75,537 | -0.56(-2.93%) |
Apr 03, 2014 | 19.41 | 19.48 | 19.09 | 19.12 | 20,961 | -0.34(-1.74%) |
Apr 02, 2014 | 19.48 | 19.73 | 19.34 | 19.46 | 40,308 | -0.07(-0.35%) |