Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.62 | 16.71 | 16.62 | 16.70 | 2,684,741 | -0.19(-1.14%) |
Jun 27, 2014 | 16.80 | 16.91 | 16.77 | 16.90 | 2,629,154 | +0.00(+0.00%) |
Jun 26, 2014 | 16.84 | 16.91 | 16.79 | 16.90 | 2,361,889 | +0.23(+1.38%) |
Jun 25, 2014 | 16.57 | 16.68 | 16.54 | 16.67 | 2,461,472 | +0.07(+0.39%) |
Jun 24, 2014 | 16.69 | 16.74 | 16.59 | 16.60 | 2,039,020 | -0.23(-1.38%) |
Jun 23, 2014 | 16.83 | 16.85 | 16.77 | 16.83 | 4,971,811 | +0.09(+0.53%) |
Jun 20, 2014 | 16.73 | 16.74 | 16.69 | 16.74 | 2,646,367 | -0.06(-0.34%) |
Jun 19, 2014 | 16.80 | 16.84 | 16.76 | 16.80 | 4,635,452 | +0.18(+1.06%) |
Jun 18, 2014 | 16.42 | 16.63 | 16.40 | 16.63 | 2,691,918 | +0.13(+0.80%) |
Jun 17, 2014 | 16.45 | 16.51 | 16.43 | 16.49 | 2,805,518 | -0.16(-0.98%) |
Jun 16, 2014 | 16.69 | 16.74 | 16.65 | 16.66 | 1,029,093 | -0.01(-0.04%) |
Jun 13, 2014 | 16.65 | 16.67 | 16.61 | 16.66 | 1,354,102 | +0.00(+0.00%) |
Jun 12, 2014 | 16.71 | 16.74 | 16.64 | 16.66 | 751,272 | -0.07(-0.41%) |
Jun 11, 2014 | 16.74 | 16.76 | 16.71 | 16.73 | 1,290,073 | -0.10(-0.60%) |
Jun 10, 2014 | 16.80 | 16.83 | 16.74 | 16.83 | 1,152,811 | +0.11(+0.64%) |
Jun 06, 2014 | 16.70 | 16.75 | 16.67 | 16.73 | 2,263,531 | +0.06(+0.38%) |
Jun 05, 2014 | 16.56 | 16.68 | 16.49 | 16.66 | 3,865,776 | +0.13(+0.80%) |
Jun 04, 2014 | 16.51 | 16.54 | 16.50 | 16.53 | 1,192,993 | -0.09(-0.53%) |
Jun 03, 2014 | 16.63 | 16.63 | 16.59 | 16.62 | 1,795,345 | -0.09(-0.56%) |
Jun 02, 2014 | 16.73 | 16.74 | 16.69 | 16.71 | 1,903,056 | -0.01(-0.08%) |
May 30, 2014 | 16.71 | 16.74 | 16.68 | 16.73 | 2,830,190 | -0.11(-0.67%) |
May 29, 2014 | 16.77 | 16.85 | 16.76 | 16.84 | 1,000,549 | +0.15(+0.91%) |
May 28, 2014 | 16.66 | 16.70 | 16.64 | 16.69 | 1,257,193 | -0.06(-0.38%) |
May 27, 2014 | 16.77 | 16.77 | 16.70 | 16.75 | 1,321,436 | +0.09(+0.57%) |
May 23, 2014 | 16.64 | 16.66 | 16.66 | 16.66 | 814,626 | +0.06(+0.38%) |
May 22, 2014 | 16.57 | 16.61 | 16.56 | 16.59 | 716,116 | +0.10(+0.61%) |
May 21, 2014 | 16.43 | 16.49 | 16.41 | 16.49 | 2,820,089 | +0.14(+0.85%) |
May 20, 2014 | 16.45 | 16.48 | 16.33 | 16.35 | 3,502,167 | -0.26(-1.55%) |
May 19, 2014 | 16.59 | 16.63 | 16.56 | 16.61 | 1,562,119 | -0.22(-1.31%) |
May 16, 2014 | 16.80 | 16.86 | 16.78 | 16.83 | 3,495,237 | +0.04(+0.23%) |
May 15, 2014 | 16.86 | 16.87 | 16.73 | 16.80 | 1,954,170 | -0.03(-0.19%) |
May 14, 2014 | 16.89 | 16.90 | 16.80 | 16.83 | 1,216,420 | +0.05(+0.30%) |
May 13, 2014 | 16.81 | 16.81 | 16.74 | 16.78 | 2,078,041 | +0.01(+0.08%) |
May 12, 2014 | 16.69 | 16.76 | 16.67 | 16.76 | 1,227,630 | +0.05(+0.30%) |
May 09, 2014 | 16.68 | 16.72 | 16.64 | 16.71 | 1,825,738 | -0.03(-0.15%) |
May 08, 2014 | 16.71 | 16.81 | 16.71 | 16.74 | 2,037,605 | +0.11(+0.64%) |
May 07, 2014 | 16.59 | 16.65 | 16.54 | 16.63 | 1,783,460 | -0.01(-0.08%) |
May 06, 2014 | 16.68 | 16.71 | 16.63 | 16.64 | 1,694,949 | +0.08(+0.46%) |
May 05, 2014 | 16.44 | 16.59 | 16.41 | 16.57 | 2,134,432 | +0.03(+0.15%) |
May 02, 2014 | 16.47 | 16.57 | 16.44 | 16.54 | 1,635,543 | +0.04(+0.23%) |
May 01, 2014 | 16.48 | 16.53 | 16.45 | 16.51 | 3,642,842 | -0.15(-0.91%) |
Apr 30, 2014 | 16.63 | 16.68 | 16.57 | 16.66 | 1,736,982 | -0.02(-0.11%) |
Apr 29, 2014 | 16.67 | 16.71 | 16.64 | 16.68 | 3,778,003 | -0.12(-0.71%) |
Apr 28, 2014 | 16.78 | 16.83 | 16.68 | 16.80 | 4,019,984 | +0.13(+0.76%) |
Apr 25, 2014 | 16.69 | 16.73 | 16.63 | 16.67 | 4,956,993 | -0.04(-0.26%) |
Apr 24, 2014 | 16.73 | 16.74 | 16.67 | 16.71 | 1,120,718 | -0.03(-0.19%) |
Apr 23, 2014 | 16.66 | 16.76 | 16.65 | 16.74 | 872,442 | -0.07(-0.41%) |
Apr 22, 2014 | 16.74 | 16.85 | 16.74 | 16.81 | 2,112,957 | +0.16(+0.98%) |
Apr 21, 2014 | 16.65 | 16.68 | 16.63 | 16.65 | 1,237,350 | -0.01(-0.04%) |
Apr 17, 2014 | 16.66 | 16.66 | 16.66 | 16.66 | 2,578,696 | +0.05(+0.30%) |
Apr 16, 2014 | 16.55 | 16.62 | 16.51 | 16.61 | 1,560,898 | +0.20(+1.19%) |
Apr 15, 2014 | 16.40 | 16.46 | 16.29 | 16.41 | 4,906,354 | -0.11(-0.69%) |
Apr 14, 2014 | 16.49 | 16.55 | 16.45 | 16.52 | 2,091,033 | -0.03(-0.19%) |
Apr 11, 2014 | 16.60 | 16.68 | 16.56 | 16.56 | 1,975,676 | -0.07(-0.42%) |
Apr 10, 2014 | 16.74 | 16.77 | 16.62 | 16.63 | 3,897,439 | -0.25(-1.49%) |
Apr 09, 2014 | 16.80 | 16.90 | 16.73 | 16.88 | 6,893,433 | +0.28(+1.67%) |
Apr 08, 2014 | 16.48 | 16.62 | 16.45 | 16.60 | 3,757,755 | +0.29(+1.78%) |
Apr 07, 2014 | 16.33 | 16.41 | 16.29 | 16.31 | 2,766,362 | +0.01(+0.04%) |
Apr 04, 2014 | 16.42 | 16.48 | 16.28 | 16.30 | 3,369,196 | +0.05(+0.31%) |
Apr 03, 2014 | 16.28 | 16.28 | 16.22 | 16.25 | 2,834,885 | -0.08(-0.46%) |
Apr 02, 2014 | 16.29 | 16.34 | 16.26 | 16.33 | 1,874,629 | +0.02(+0.12%) |