Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.17 | 21.24 | 21.07 | 21.21 | 402,365 | +0.08(+0.38%) |
Jun 27, 2014 | 20.96 | 21.26 | 20.95 | 21.13 | 401,551 | +0.21(+0.98%) |
Jun 26, 2014 | 20.42 | 21.03 | 20.42 | 20.92 | 622,420 | +0.55(+2.71%) |
Jun 25, 2014 | 20.53 | 20.67 | 20.35 | 20.37 | 323,994 | -0.09(-0.44%) |
Jun 24, 2014 | 20.52 | 20.62 | 20.37 | 20.46 | 352,768 | -0.08(-0.37%) |
Jun 23, 2014 | 20.92 | 20.92 | 20.45 | 20.54 | 364,631 | -0.33(-1.60%) |
Jun 20, 2014 | 21.02 | 21.02 | 20.68 | 20.87 | 751,993 | +0.19(+0.94%) |
Jun 19, 2014 | 20.18 | 20.85 | 20.10 | 20.68 | 912,262 | +0.67(+3.33%) |
Jun 18, 2014 | 19.70 | 20.04 | 19.58 | 20.01 | 455,868 | +0.34(+1.74%) |
Jun 17, 2014 | 19.77 | 19.80 | 19.62 | 19.67 | 325,354 | -0.03(-0.13%) |
Jun 16, 2014 | 19.56 | 19.74 | 19.48 | 19.69 | 258,132 | +0.13(+0.66%) |
Jun 13, 2014 | 19.63 | 19.63 | 19.41 | 19.57 | 164,172 | -0.01(-0.04%) |
Jun 12, 2014 | 19.86 | 19.89 | 19.52 | 19.57 | 289,994 | -0.32(-1.61%) |
Jun 11, 2014 | 19.96 | 20.01 | 19.82 | 19.89 | 505,524 | -0.10(-0.49%) |
Jun 10, 2014 | 19.81 | 20.04 | 19.74 | 19.99 | 689,647 | +0.37(+1.91%) |
Jun 06, 2014 | 19.40 | 19.62 | 19.31 | 19.62 | 244,451 | +0.15(+0.78%) |
Jun 05, 2014 | 19.45 | 19.50 | 19.22 | 19.46 | 460,846 | +0.04(+0.19%) |
Jun 04, 2014 | 19.54 | 19.55 | 19.37 | 19.43 | 486,947 | -0.13(-0.64%) |
Jun 03, 2014 | 19.59 | 19.75 | 19.55 | 19.55 | 275,032 | -0.08(-0.39%) |
Jun 02, 2014 | 19.62 | 19.70 | 19.49 | 19.63 | 316,297 | +0.01(+0.04%) |
May 30, 2014 | 19.78 | 19.78 | 19.45 | 19.62 | 557,059 | -0.18(-0.89%) |
May 29, 2014 | 19.78 | 19.82 | 19.63 | 19.80 | 351,716 | +0.10(+0.53%) |
May 28, 2014 | 19.78 | 19.79 | 19.63 | 19.69 | 448,891 | -0.14(-0.69%) |
May 27, 2014 | 19.55 | 19.85 | 19.45 | 19.83 | 672,295 | +0.53(+2.74%) |
May 23, 2014 | 19.26 | 19.30 | 19.30 | 19.30 | 812,921 | -0.05(-0.24%) |
May 22, 2014 | 19.19 | 19.37 | 19.19 | 19.35 | 189,037 | +0.15(+0.81%) |
May 21, 2014 | 19.11 | 19.27 | 19.09 | 19.19 | 423,982 | +0.10(+0.51%) |
May 20, 2014 | 19.32 | 19.32 | 18.99 | 19.10 | 447,212 | -0.29(-1.49%) |
May 19, 2014 | 19.43 | 19.50 | 19.31 | 19.39 | 308,796 | -0.06(-0.33%) |
May 16, 2014 | 19.27 | 19.50 | 19.18 | 19.45 | 380,346 | +0.19(+0.99%) |
May 15, 2014 | 19.51 | 19.57 | 19.11 | 19.26 | 472,257 | -0.30(-1.55%) |
May 14, 2014 | 19.62 | 19.66 | 19.41 | 19.56 | 330,896 | -0.05(-0.28%) |
May 13, 2014 | 19.70 | 19.79 | 19.51 | 19.62 | 678,603 | -0.06(-0.28%) |
May 12, 2014 | 19.67 | 19.71 | 19.55 | 19.67 | 843,122 | +0.09(+0.44%) |
May 09, 2014 | 19.46 | 19.66 | 19.39 | 19.59 | 434,186 | +0.09(+0.48%) |
May 08, 2014 | 19.51 | 19.79 | 19.41 | 19.49 | 635,367 | -0.00(-0.02%) |
May 07, 2014 | 19.78 | 19.80 | 19.49 | 19.50 | 1,126,542 | -0.26(-1.33%) |
May 06, 2014 | 19.96 | 19.96 | 19.60 | 19.76 | 749,783 | -0.12(-0.60%) |
May 05, 2014 | 19.89 | 20.09 | 19.71 | 19.88 | 1,367,470 | +0.13(+0.64%) |
May 02, 2014 | 18.75 | 19.83 | 18.73 | 19.75 | 2,391,944 | +1.18(+6.38%) |
May 01, 2014 | 18.32 | 18.64 | 18.21 | 18.57 | 1,992,472 | +0.22(+1.19%) |
Apr 30, 2014 | 18.19 | 18.37 | 17.92 | 18.35 | 977,033 | +0.07(+0.39%) |
Apr 29, 2014 | 18.28 | 18.32 | 18.14 | 18.28 | 918,477 | +0.05(+0.30%) |
Apr 28, 2014 | 18.05 | 18.23 | 17.89 | 18.22 | 656,708 | +0.28(+1.56%) |
Apr 25, 2014 | 18.10 | 18.10 | 17.74 | 17.94 | 957,861 | -0.18(-0.99%) |
Apr 24, 2014 | 18.12 | 18.19 | 17.97 | 18.12 | 454,528 | +0.01(+0.08%) |
Apr 23, 2014 | 17.89 | 18.18 | 17.82 | 18.11 | 556,106 | +0.23(+1.26%) |
Apr 22, 2014 | 17.99 | 17.99 | 17.79 | 17.88 | 551,687 | -0.08(-0.44%) |
Apr 21, 2014 | 17.94 | 17.97 | 17.80 | 17.96 | 432,736 | -0.01(-0.08%) |
Apr 17, 2014 | 18.00 | 17.97 | 17.97 | 17.97 | 586,560 | -0.01(-0.04%) |
Apr 16, 2014 | 18.07 | 18.07 | 17.86 | 17.98 | 617,943 | +0.03(+0.18%) |
Apr 15, 2014 | 17.70 | 18.01 | 17.59 | 17.95 | 649,499 | +0.30(+1.71%) |
Apr 14, 2014 | 17.64 | 17.79 | 17.57 | 17.65 | 414,771 | +0.06(+0.35%) |
Apr 11, 2014 | 17.68 | 17.71 | 17.52 | 17.59 | 1,046,849 | -0.23(-1.27%) |
Apr 10, 2014 | 18.00 | 18.05 | 17.78 | 17.81 | 360,400 | -0.21(-1.17%) |
Apr 09, 2014 | 17.90 | 18.03 | 17.76 | 18.02 | 750,376 | +0.16(+0.90%) |
Apr 08, 2014 | 17.91 | 18.12 | 17.82 | 17.86 | 843,621 | -0.05(-0.28%) |
Apr 07, 2014 | 18.28 | 18.29 | 17.85 | 17.91 | 705,289 | -0.42(-2.31%) |
Apr 04, 2014 | 18.55 | 18.58 | 18.32 | 18.34 | 845,832 | -0.06(-0.35%) |
Apr 03, 2014 | 18.30 | 18.44 | 18.27 | 18.40 | 845,779 | +0.08(+0.45%) |
Apr 02, 2014 | 18.03 | 18.35 | 17.98 | 18.32 | 770,825 | +0.29(+1.61%) |