Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.00 | 20.18 | 19.83 | 20.03 | 57,019 | -0.05(-0.24%) |
Jun 27, 2014 | 19.89 | 20.21 | 19.83 | 20.08 | 224,748 | +0.00(+0.00%) |
Jun 26, 2014 | 19.81 | 20.37 | 19.75 | 20.08 | 63,013 | +0.05(+0.24%) |
Jun 25, 2014 | 19.64 | 20.13 | 19.57 | 20.03 | 60,918 | +0.24(+1.19%) |
Jun 24, 2014 | 19.95 | 20.28 | 19.78 | 19.80 | 122,867 | -0.16(-0.79%) |
Jun 23, 2014 | 20.23 | 20.23 | 19.85 | 19.95 | 107,190 | -0.14(-0.71%) |
Jun 20, 2014 | 20.24 | 20.30 | 19.99 | 20.10 | 169,600 | +0.01(+0.05%) |
Jun 19, 2014 | 19.99 | 20.21 | 19.84 | 20.09 | 657,912 | +0.09(+0.45%) |
Jun 18, 2014 | 19.96 | 20.10 | 19.77 | 20.00 | 96,517 | -0.01(-0.03%) |
Jun 17, 2014 | 19.62 | 20.07 | 19.62 | 20.00 | 84,871 | +0.34(+1.74%) |
Jun 16, 2014 | 19.80 | 19.81 | 19.51 | 19.66 | 58,594 | -0.09(-0.45%) |
Jun 13, 2014 | 19.67 | 19.80 | 19.62 | 19.75 | 103,350 | +0.23(+1.16%) |
Jun 12, 2014 | 19.46 | 19.57 | 19.28 | 19.52 | 94,466 | -0.02(-0.08%) |
Jun 11, 2014 | 19.60 | 19.73 | 19.32 | 19.54 | 38,309 | -0.22(-1.12%) |
Jun 10, 2014 | 19.80 | 19.80 | 19.66 | 19.76 | 41,866 | +0.00(+0.00%) |
Jun 06, 2014 | 19.55 | 19.88 | 19.42 | 19.76 | 125,617 | +0.29(+1.48%) |
Jun 05, 2014 | 18.89 | 19.48 | 18.89 | 19.47 | 127,273 | +0.57(+3.00%) |
Jun 04, 2014 | 18.65 | 19.05 | 18.65 | 18.90 | 63,278 | +0.10(+0.53%) |
Jun 03, 2014 | 18.94 | 19.09 | 18.69 | 18.80 | 86,770 | -0.17(-0.89%) |
Jun 02, 2014 | 19.12 | 19.25 | 18.68 | 18.97 | 73,248 | -0.02(-0.11%) |
May 30, 2014 | 19.16 | 19.24 | 18.89 | 18.99 | 43,216 | -0.08(-0.44%) |
May 29, 2014 | 19.18 | 19.27 | 18.95 | 19.08 | 54,603 | +0.05(+0.25%) |
May 28, 2014 | 19.36 | 19.36 | 18.99 | 19.03 | 56,381 | -0.40(-2.05%) |
May 27, 2014 | 19.19 | 19.57 | 19.19 | 19.43 | 43,014 | +0.36(+1.90%) |
May 23, 2014 | 18.76 | 19.07 | 19.07 | 19.07 | 74,859 | +0.21(+1.11%) |
May 22, 2014 | 18.81 | 18.94 | 18.69 | 18.86 | 22,029 | +0.14(+0.76%) |
May 21, 2014 | 18.76 | 18.95 | 18.40 | 18.72 | 87,523 | -0.01(-0.06%) |
May 20, 2014 | 18.99 | 18.99 | 18.52 | 18.73 | 116,657 | -0.38(-1.98%) |
May 19, 2014 | 18.84 | 19.17 | 18.84 | 19.10 | 41,028 | +0.24(+1.28%) |
May 16, 2014 | 18.73 | 18.88 | 18.43 | 18.86 | 68,312 | +0.07(+0.36%) |
May 15, 2014 | 18.68 | 18.91 | 18.35 | 18.79 | 150,668 | -0.02(-0.11%) |
May 14, 2014 | 19.37 | 19.37 | 18.67 | 18.82 | 93,908 | -0.56(-2.87%) |
May 13, 2014 | 19.75 | 19.78 | 19.36 | 19.37 | 80,511 | -0.43(-2.15%) |
May 12, 2014 | 19.62 | 19.91 | 19.28 | 19.80 | 74,623 | +0.32(+1.64%) |
May 09, 2014 | 18.98 | 19.48 | 18.98 | 19.48 | 58,510 | +0.36(+1.89%) |
May 08, 2014 | 19.34 | 19.59 | 19.01 | 19.11 | 95,900 | -0.20(-1.03%) |
May 07, 2014 | 18.90 | 19.33 | 18.50 | 19.31 | 149,216 | +0.51(+2.71%) |
May 06, 2014 | 18.90 | 19.03 | 18.80 | 18.80 | 119,423 | -0.24(-1.27%) |
May 05, 2014 | 19.08 | 19.23 | 18.93 | 19.05 | 70,914 | -0.21(-1.09%) |
May 02, 2014 | 19.12 | 19.53 | 19.12 | 19.26 | 139,008 | +0.14(+0.74%) |
May 01, 2014 | 19.14 | 19.69 | 18.90 | 19.11 | 122,600 | -0.10(-0.52%) |
Apr 30, 2014 | 19.06 | 19.32 | 19.05 | 19.21 | 138,976 | +0.12(+0.60%) |
Apr 29, 2014 | 19.31 | 19.35 | 19.08 | 19.10 | 71,754 | -0.05(-0.27%) |
Apr 28, 2014 | 19.47 | 19.55 | 19.07 | 19.15 | 190,917 | -0.15(-0.76%) |
Apr 25, 2014 | 19.29 | 20.26 | 19.29 | 19.30 | 133,985 | -0.20(-1.05%) |
Apr 24, 2014 | 19.83 | 19.83 | 19.42 | 19.50 | 75,806 | -0.18(-0.93%) |
Apr 23, 2014 | 19.84 | 19.98 | 19.37 | 19.69 | 76,665 | -0.16(-0.82%) |
Apr 22, 2014 | 19.85 | 19.93 | 19.64 | 19.85 | 96,400 | -0.05(-0.26%) |
Apr 21, 2014 | 19.94 | 20.01 | 19.77 | 19.90 | 55,996 | +0.02(+0.11%) |
Apr 17, 2014 | 19.72 | 19.88 | 19.88 | 19.88 | 84,086 | +0.12(+0.61%) |
Apr 16, 2014 | 19.91 | 19.91 | 19.55 | 19.76 | 44,797 | +0.07(+0.37%) |
Apr 15, 2014 | 19.59 | 19.78 | 19.21 | 19.69 | 81,889 | +0.12(+0.61%) |
Apr 14, 2014 | 19.75 | 19.78 | 19.45 | 19.57 | 94,567 | +0.09(+0.48%) |
Apr 11, 2014 | 19.47 | 19.71 | 19.38 | 19.47 | 114,635 | -0.21(-1.09%) |
Apr 10, 2014 | 20.40 | 20.41 | 19.60 | 19.69 | 82,929 | -0.62(-3.06%) |
Apr 09, 2014 | 20.60 | 20.60 | 20.13 | 20.31 | 64,321 | -0.16(-0.79%) |
Apr 08, 2014 | 20.49 | 20.74 | 20.18 | 20.47 | 73,867 | +0.07(+0.33%) |
Apr 07, 2014 | 20.47 | 20.54 | 20.17 | 20.40 | 113,938 | -0.14(-0.69%) |
Apr 04, 2014 | 21.23 | 21.36 | 20.49 | 20.54 | 109,590 | -0.65(-3.08%) |
Apr 03, 2014 | 21.23 | 21.38 | 20.99 | 21.20 | 104,537 | -0.05(-0.25%) |
Apr 02, 2014 | 21.42 | 21.42 | 21.07 | 21.25 | 71,364 | -0.11(-0.54%) |