Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.03 | 18.06 | 18.00 | 18.04 | 26,174 | +0.01(+0.06%) |
Jun 27, 2014 | 18.09 | 18.13 | 18.00 | 18.03 | 31,429 | -0.04(-0.23%) |
Jun 26, 2014 | 18.05 | 18.11 | 18.05 | 18.07 | 26,415 | +0.10(+0.57%) |
Jun 25, 2014 | 17.99 | 18.08 | 17.95 | 17.97 | 47,684 | +0.05(+0.30%) |
Jun 24, 2014 | 17.92 | 17.98 | 17.89 | 17.92 | 59,195 | +0.06(+0.32%) |
Jun 23, 2014 | 17.91 | 17.96 | 17.83 | 17.86 | 206,667 | -0.01(-0.07%) |
Jun 20, 2014 | 17.82 | 17.87 | 17.80 | 17.87 | 27,614 | +0.06(+0.35%) |
Jun 19, 2014 | 17.99 | 17.99 | 17.81 | 17.81 | 54,295 | -0.09(-0.52%) |
Jun 18, 2014 | 17.95 | 17.98 | 17.86 | 17.90 | 24,473 | +0.07(+0.37%) |
Jun 17, 2014 | 17.90 | 17.90 | 17.78 | 17.84 | 34,271 | -0.07(-0.37%) |
Jun 16, 2014 | 17.90 | 17.94 | 17.88 | 17.90 | 20,233 | -0.02(-0.12%) |
Jun 13, 2014 | 17.86 | 17.96 | 17.85 | 17.93 | 29,194 | +0.02(+0.10%) |
Jun 12, 2014 | 17.83 | 17.97 | 17.81 | 17.91 | 233,874 | +0.11(+0.60%) |
Jun 11, 2014 | 17.84 | 17.85 | 17.77 | 17.80 | 45,870 | -0.04(-0.20%) |
Jun 10, 2014 | 17.74 | 17.85 | 17.72 | 17.84 | 1,524,044 | -0.01(-0.05%) |
Jun 06, 2014 | 17.86 | 17.86 | 17.82 | 17.85 | 22,925 | +0.06(+0.33%) |
Jun 05, 2014 | 17.69 | 17.82 | 17.69 | 17.79 | 23,307 | +0.08(+0.47%) |
Jun 04, 2014 | 17.76 | 17.77 | 17.69 | 17.70 | 30,378 | -0.04(-0.20%) |
Jun 03, 2014 | 17.81 | 17.81 | 17.72 | 17.74 | 162,934 | -0.14(-0.80%) |
Jun 02, 2014 | 17.90 | 17.95 | 17.83 | 17.88 | 70,771 | -0.12(-0.65%) |
May 30, 2014 | 18.00 | 18.06 | 17.97 | 18.00 | 133,648 | -0.07(-0.37%) |
May 29, 2014 | 18.10 | 18.16 | 18.05 | 18.06 | 18,865 | +0.00(+0.00%) |
May 28, 2014 | 18.04 | 18.12 | 18.04 | 18.06 | 295,534 | +0.07(+0.39%) |
May 27, 2014 | 17.89 | 17.99 | 17.87 | 17.99 | 14,240 | +0.13(+0.72%) |
May 23, 2014 | 17.88 | 17.87 | 17.87 | 17.87 | 35,233 | +0.08(+0.45%) |
May 22, 2014 | 17.85 | 17.85 | 17.78 | 17.79 | 12,132 | -0.04(-0.22%) |
May 21, 2014 | 17.82 | 17.84 | 17.73 | 17.83 | 62,859 | -0.11(-0.62%) |
May 20, 2014 | 17.91 | 17.99 | 17.91 | 17.94 | 48,364 | +0.02(+0.10%) |
May 19, 2014 | 18.06 | 18.06 | 17.92 | 17.92 | 22,659 | -0.09(-0.52%) |
May 16, 2014 | 17.99 | 18.05 | 17.99 | 18.01 | 28,613 | -0.03(-0.17%) |
May 15, 2014 | 18.02 | 18.09 | 18.01 | 18.04 | 87,920 | +0.09(+0.52%) |
May 14, 2014 | 17.90 | 17.98 | 17.90 | 17.95 | 73,294 | +0.17(+0.97%) |
May 13, 2014 | 17.76 | 17.79 | 17.74 | 17.78 | 143,972 | +0.10(+0.55%) |
May 12, 2014 | 17.73 | 17.76 | 17.67 | 17.68 | 1,754,508 | -0.09(-0.50%) |
May 09, 2014 | 17.79 | 17.83 | 17.73 | 17.77 | 38,738 | -0.04(-0.22%) |
May 08, 2014 | 17.89 | 17.94 | 17.81 | 17.81 | 59,304 | -0.04(-0.22%) |
May 07, 2014 | 17.88 | 17.88 | 17.79 | 17.85 | 25,855 | -0.05(-0.27%) |
May 06, 2014 | 17.86 | 17.91 | 17.86 | 17.90 | 13,072 | +0.06(+0.35%) |
May 05, 2014 | 17.94 | 17.94 | 17.83 | 17.83 | 31,811 | -0.09(-0.53%) |
May 02, 2014 | 17.77 | 17.94 | 17.74 | 17.93 | 51,851 | +0.09(+0.51%) |
May 01, 2014 | 17.71 | 17.84 | 17.71 | 17.84 | 22,095 | +0.13(+0.72%) |
Apr 30, 2014 | 17.65 | 17.71 | 17.61 | 17.71 | 44,532 | +0.06(+0.35%) |
Apr 29, 2014 | 17.60 | 17.65 | 17.59 | 17.65 | 8,688 | +0.03(+0.15%) |
Apr 28, 2014 | 17.69 | 17.70 | 17.62 | 17.62 | 28,548 | -0.08(-0.44%) |
Apr 25, 2014 | 17.73 | 17.76 | 17.70 | 17.70 | 25,787 | +0.00(+0.01%) |
Apr 24, 2014 | 17.63 | 17.70 | 17.61 | 17.70 | 27,943 | +0.05(+0.27%) |
Apr 23, 2014 | 17.60 | 17.68 | 17.60 | 17.65 | 46,593 | +0.07(+0.40%) |
Apr 22, 2014 | 17.51 | 17.60 | 17.46 | 17.58 | 44,358 | +0.04(+0.20%) |
Apr 21, 2014 | 17.58 | 17.61 | 17.53 | 17.54 | 47,608 | -0.03(-0.15%) |
Apr 17, 2014 | 17.69 | 17.57 | 17.57 | 17.57 | 90,447 | -0.11(-0.62%) |
Apr 16, 2014 | 17.60 | 17.68 | 17.59 | 17.68 | 28,465 | +0.03(+0.14%) |
Apr 15, 2014 | 17.61 | 17.70 | 17.56 | 17.65 | 27,952 | +0.01(+0.07%) |
Apr 14, 2014 | 17.57 | 17.67 | 17.53 | 17.64 | 173,732 | +0.11(+0.62%) |
Apr 11, 2014 | 17.57 | 17.57 | 17.29 | 17.53 | 6,471 | +0.02(+0.11%) |
Apr 10, 2014 | 17.42 | 17.54 | 17.42 | 17.51 | 101,415 | +0.08(+0.48%) |
Apr 09, 2014 | 17.40 | 17.47 | 17.39 | 17.43 | 65,140 | +0.03(+0.15%) |
Apr 08, 2014 | 17.39 | 17.45 | 17.35 | 17.40 | 11,021 | +0.01(+0.03%) |
Apr 07, 2014 | 17.35 | 17.42 | 17.33 | 17.40 | 420,979 | +0.07(+0.42%) |
Apr 04, 2014 | 17.26 | 17.35 | 17.26 | 17.33 | 5,977 | +0.12(+0.67%) |
Apr 03, 2014 | 17.20 | 17.23 | 17.17 | 17.21 | 20,691 | +0.08(+0.47%) |
Apr 02, 2014 | 17.12 | 17.20 | 17.12 | 17.13 | 9,135 | -0.11(-0.61%) |