Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.16 | 17.20 | 16.94 | 16.99 | 2,525,247 | -0.22(-1.25%) |
Jun 27, 2014 | 16.96 | 17.23 | 16.95 | 17.20 | 2,433,148 | +0.18(+1.08%) |
Jun 26, 2014 | 17.04 | 17.05 | 16.81 | 17.02 | 1,265,393 | -0.06(-0.32%) |
Jun 25, 2014 | 16.67 | 17.14 | 16.61 | 17.07 | 1,626,254 | +0.34(+2.06%) |
Jun 24, 2014 | 16.76 | 16.99 | 16.73 | 16.73 | 2,394,739 | -0.06(-0.33%) |
Jun 23, 2014 | 16.97 | 16.97 | 16.70 | 16.78 | 3,429,830 | -0.18(-1.05%) |
Jun 20, 2014 | 17.06 | 17.08 | 16.92 | 16.96 | 3,108,789 | -0.10(-0.61%) |
Jun 19, 2014 | 17.12 | 17.15 | 16.92 | 17.07 | 1,618,288 | -0.07(-0.39%) |
Jun 18, 2014 | 17.06 | 17.18 | 16.92 | 17.13 | 1,521,366 | +0.07(+0.40%) |
Jun 17, 2014 | 16.80 | 17.21 | 16.80 | 17.07 | 2,176,074 | +0.25(+1.46%) |
Jun 16, 2014 | 16.86 | 16.99 | 16.80 | 16.82 | 2,050,665 | -0.07(-0.44%) |
Jun 13, 2014 | 16.75 | 16.97 | 16.72 | 16.89 | 1,778,815 | +0.19(+1.14%) |
Jun 12, 2014 | 16.95 | 17.01 | 16.61 | 16.70 | 1,936,263 | -0.27(-1.59%) |
Jun 11, 2014 | 17.02 | 17.08 | 16.85 | 16.97 | 1,671,862 | -0.12(-0.68%) |
Jun 10, 2014 | 17.28 | 17.32 | 16.83 | 17.09 | 3,197,297 | -0.13(-0.75%) |
Jun 06, 2014 | 17.12 | 17.22 | 17.12 | 17.22 | 1,762,880 | +0.10(+0.57%) |
Jun 05, 2014 | 17.06 | 17.17 | 16.91 | 17.12 | 1,558,345 | +0.08(+0.47%) |
Jun 04, 2014 | 16.98 | 17.11 | 16.92 | 17.04 | 2,391,135 | +0.03(+0.18%) |
Jun 03, 2014 | 17.15 | 17.21 | 16.93 | 17.01 | 1,920,558 | -0.20(-1.18%) |
Jun 02, 2014 | 16.99 | 17.25 | 16.89 | 17.21 | 3,391,055 | +0.22(+1.30%) |
May 30, 2014 | 16.99 | 17.03 | 16.86 | 16.99 | 2,590,854 | +0.01(+0.07%) |
May 29, 2014 | 16.96 | 16.98 | 16.86 | 16.98 | 2,222,816 | +0.04(+0.25%) |
May 28, 2014 | 16.88 | 17.07 | 16.82 | 16.94 | 2,466,021 | +0.11(+0.65%) |
May 27, 2014 | 16.56 | 16.88 | 16.53 | 16.83 | 3,584,210 | +0.29(+1.74%) |
May 23, 2014 | 16.23 | 16.54 | 16.54 | 16.54 | 2,138,691 | +0.27(+1.69%) |
May 22, 2014 | 16.23 | 16.31 | 16.14 | 16.27 | 922,553 | +0.04(+0.26%) |
May 21, 2014 | 16.16 | 16.28 | 16.12 | 16.22 | 2,441,220 | +0.09(+0.57%) |
May 20, 2014 | 16.39 | 16.39 | 16.05 | 16.13 | 2,911,837 | -0.24(-1.46%) |
May 19, 2014 | 16.06 | 16.46 | 15.97 | 16.37 | 4,112,342 | +0.49(+3.08%) |
May 16, 2014 | 15.81 | 15.99 | 15.75 | 15.88 | 5,361,303 | +0.09(+0.58%) |
May 15, 2014 | 15.87 | 15.87 | 15.44 | 15.79 | 4,191,644 | -0.11(-0.69%) |
May 14, 2014 | 16.00 | 16.12 | 15.86 | 15.90 | 2,167,416 | -0.16(-0.99%) |
May 13, 2014 | 16.00 | 16.11 | 15.82 | 16.06 | 3,637,678 | +0.05(+0.31%) |
May 12, 2014 | 15.89 | 16.18 | 15.87 | 16.01 | 1,926,106 | +0.16(+1.04%) |
May 09, 2014 | 16.05 | 16.05 | 15.67 | 15.84 | 3,002,658 | -0.15(-0.95%) |
May 08, 2014 | 15.84 | 16.30 | 15.80 | 16.00 | 4,147,753 | +0.10(+0.61%) |
May 07, 2014 | 16.02 | 16.09 | 15.81 | 15.90 | 5,361,881 | -0.10(-0.61%) |
May 06, 2014 | 16.16 | 16.22 | 15.89 | 16.00 | 4,827,254 | -0.23(-1.43%) |
May 05, 2014 | 16.01 | 16.41 | 15.87 | 16.23 | 3,599,708 | +0.10(+0.61%) |
May 02, 2014 | 16.23 | 16.34 | 16.06 | 16.13 | 3,122,727 | -0.09(-0.53%) |
May 01, 2014 | 16.30 | 16.53 | 16.11 | 16.22 | 4,530,242 | -0.15(-0.93%) |
Apr 30, 2014 | 15.58 | 16.41 | 15.47 | 16.37 | 7,191,986 | +1.06(+6.90%) |
Apr 29, 2014 | 14.95 | 15.33 | 14.95 | 15.31 | 5,785,071 | +0.35(+2.37%) |
Apr 28, 2014 | 15.25 | 15.30 | 14.73 | 14.96 | 4,072,134 | -0.21(-1.37%) |
Apr 25, 2014 | 15.55 | 15.56 | 15.03 | 15.17 | 3,021,914 | -0.42(-2.70%) |
Apr 24, 2014 | 15.61 | 15.74 | 15.45 | 15.59 | 2,090,264 | -0.02(-0.16%) |
Apr 23, 2014 | 15.70 | 15.72 | 15.54 | 15.61 | 1,846,334 | -0.09(-0.58%) |
Apr 22, 2014 | 15.52 | 15.78 | 15.44 | 15.70 | 2,221,907 | +0.20(+1.26%) |
Apr 21, 2014 | 15.47 | 15.59 | 15.39 | 15.51 | 1,759,275 | +0.02(+0.12%) |
Apr 17, 2014 | 15.51 | 15.49 | 15.49 | 15.49 | 2,120,682 | -0.07(-0.47%) |
Apr 16, 2014 | 15.11 | 15.56 | 15.05 | 15.56 | 5,748,777 | +0.54(+3.62%) |
Apr 15, 2014 | 15.03 | 15.20 | 14.70 | 15.02 | 4,327,279 | +0.04(+0.29%) |
Apr 14, 2014 | 15.86 | 15.86 | 14.90 | 14.98 | 5,541,754 | -0.30(-1.96%) |
Apr 11, 2014 | 15.61 | 15.68 | 15.23 | 15.28 | 4,115,546 | -0.46(-2.95%) |
Apr 10, 2014 | 15.92 | 16.30 | 15.65 | 15.74 | 4,996,927 | -0.19(-1.19%) |
Apr 09, 2014 | 15.84 | 16.11 | 15.78 | 15.93 | 4,248,650 | +0.18(+1.12%) |
Apr 08, 2014 | 15.81 | 15.88 | 15.51 | 15.75 | 4,818,798 | -0.12(-0.73%) |
Apr 07, 2014 | 16.42 | 16.51 | 15.86 | 15.87 | 10,635,081 | -0.61(-3.71%) |
Apr 04, 2014 | 16.63 | 16.85 | 16.17 | 16.48 | 9,568,416 | -0.04(-0.22%) |
Apr 03, 2014 | 16.39 | 16.55 | 16.27 | 16.52 | 5,113,784 | +0.15(+0.93%) |
Apr 02, 2014 | 15.72 | 16.41 | 15.68 | 16.36 | 9,621,948 | +0.69(+4.40%) |