Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.05 | 17.50 | 16.36 | 17.45 | 341,175 | +0.55(+3.25%) |
Jun 27, 2014 | 17.41 | 17.87 | 16.90 | 16.90 | 1,651,144 | -0.48(-2.76%) |
Jun 26, 2014 | 17.20 | 17.45 | 16.96 | 17.38 | 112,103 | +0.11(+0.64%) |
Jun 25, 2014 | 16.95 | 17.44 | 16.95 | 17.27 | 137,940 | +0.19(+1.11%) |
Jun 24, 2014 | 17.31 | 17.67 | 16.95 | 17.08 | 131,924 | -0.33(-1.90%) |
Jun 23, 2014 | 17.95 | 17.95 | 17.28 | 17.41 | 103,343 | -0.52(-2.90%) |
Jun 20, 2014 | 17.40 | 17.93 | 17.32 | 17.93 | 248,325 | +0.45(+2.57%) |
Jun 19, 2014 | 17.28 | 17.72 | 17.10 | 17.48 | 78,126 | +0.20(+1.16%) |
Jun 18, 2014 | 17.65 | 17.82 | 17.07 | 17.28 | 195,279 | -0.12(-0.69%) |
Jun 17, 2014 | 19.00 | 19.08 | 17.24 | 17.40 | 403,922 | -1.99(-10.26%) |
Jun 16, 2014 | 18.99 | 19.55 | 18.74 | 19.39 | 81,623 | +0.22(+1.15%) |
Jun 13, 2014 | 18.81 | 19.49 | 18.81 | 19.17 | 42,230 | +0.24(+1.27%) |
Jun 12, 2014 | 18.99 | 19.24 | 18.50 | 18.93 | 51,771 | +0.07(+0.37%) |
Jun 11, 2014 | 18.43 | 19.00 | 18.30 | 18.86 | 68,290 | +0.28(+1.51%) |
Jun 10, 2014 | 19.03 | 19.15 | 18.00 | 18.58 | 92,791 | -1.12(-5.69%) |
Jun 06, 2014 | 20.25 | 20.25 | 19.20 | 19.70 | 90,811 | -0.65(-3.19%) |
Jun 05, 2014 | 19.25 | 20.61 | 19.10 | 20.35 | 200,709 | +0.97(+5.01%) |
Jun 04, 2014 | 19.50 | 19.64 | 19.07 | 19.38 | 153,351 | -0.12(-0.62%) |
Jun 03, 2014 | 19.51 | 19.53 | 19.21 | 19.50 | 113,926 | -0.01(-0.05%) |
Jun 02, 2014 | 19.50 | 20.00 | 19.38 | 19.51 | 110,625 | +0.15(+0.77%) |
May 30, 2014 | 19.16 | 19.36 | 19.04 | 19.36 | 148,649 | +0.08(+0.41%) |
May 29, 2014 | 18.80 | 19.50 | 18.63 | 19.28 | 135,865 | +0.73(+3.94%) |
May 28, 2014 | 18.87 | 18.89 | 18.27 | 18.55 | 86,023 | -0.30(-1.59%) |
May 27, 2014 | 19.00 | 19.03 | 18.71 | 18.85 | 45,069 | -0.05(-0.26%) |
May 23, 2014 | 19.00 | 18.90 | 18.90 | 18.90 | 63,800 | +0.01(+0.05%) |
May 22, 2014 | 19.00 | 19.00 | 18.80 | 18.89 | 44,006 | -0.06(-0.32%) |
May 21, 2014 | 18.90 | 18.95 | 18.74 | 18.95 | 121,511 | +0.18(+0.96%) |
May 20, 2014 | 18.21 | 18.90 | 18.21 | 18.77 | 83,561 | +0.55(+3.02%) |
May 19, 2014 | 18.03 | 18.23 | 17.83 | 18.22 | 26,364 | +0.19(+1.05%) |
May 16, 2014 | 17.95 | 18.03 | 17.77 | 18.03 | 29,399 | +0.09(+0.50%) |
May 15, 2014 | 17.82 | 17.95 | 17.69 | 17.94 | 28,147 | +0.17(+0.96%) |
May 14, 2014 | 17.69 | 17.95 | 17.59 | 17.77 | 33,516 | +0.03(+0.17%) |
May 13, 2014 | 17.76 | 17.95 | 17.31 | 17.74 | 27,149 | -0.04(-0.22%) |
May 12, 2014 | 17.25 | 17.80 | 16.95 | 17.78 | 102,997 | +0.30(+1.72%) |
May 09, 2014 | 17.89 | 18.39 | 17.39 | 17.48 | 72,777 | -0.57(-3.16%) |
May 08, 2014 | 18.35 | 18.48 | 17.61 | 18.05 | 59,312 | -0.30(-1.63%) |
May 07, 2014 | 18.00 | 18.50 | 18.00 | 18.35 | 104,925 | +0.29(+1.61%) |
May 06, 2014 | 18.30 | 18.55 | 17.50 | 18.06 | 163,774 | -0.19(-1.04%) |
May 05, 2014 | 18.50 | 18.50 | 18.16 | 18.25 | 41,158 | -0.15(-0.82%) |
May 02, 2014 | 18.59 | 18.59 | 18.22 | 18.40 | 29,506 | -0.08(-0.43%) |
May 01, 2014 | 18.22 | 18.81 | 18.22 | 18.48 | 69,124 | +0.08(+0.43%) |
Apr 30, 2014 | 18.48 | 18.48 | 18.22 | 18.40 | 27,625 | +0.10(+0.55%) |
Apr 29, 2014 | 18.60 | 18.60 | 18.24 | 18.30 | 37,969 | -0.15(-0.81%) |
Apr 28, 2014 | 18.32 | 18.62 | 18.11 | 18.45 | 87,728 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.79 | 18.45 | 18.55 | 58,924 | -0.20(-1.07%) |
Apr 24, 2014 | 19.00 | 19.23 | 18.02 | 18.75 | 85,190 | -0.24(-1.26%) |
Apr 23, 2014 | 19.00 | 19.06 | 18.85 | 18.99 | 63,659 | -0.06(-0.31%) |
Apr 22, 2014 | 19.00 | 19.49 | 18.85 | 19.05 | 127,117 | +0.20(+1.06%) |
Apr 21, 2014 | 19.04 | 19.04 | 18.71 | 18.85 | 115,088 | +0.24(+1.29%) |
Apr 17, 2014 | 18.00 | 18.61 | 18.61 | 18.61 | 166,000 | +0.81(+4.55%) |
Apr 16, 2014 | 17.36 | 17.92 | 17.15 | 17.80 | 151,872 | +0.43(+2.48%) |
Apr 15, 2014 | 17.50 | 17.61 | 17.02 | 17.37 | 52,095 | +0.07(+0.40%) |
Apr 14, 2014 | 17.34 | 17.55 | 17.03 | 17.30 | 74,876 | +0.31(+1.82%) |
Apr 11, 2014 | 17.10 | 17.53 | 16.83 | 16.99 | 154,916 | +0.03(+0.18%) |
Apr 10, 2014 | 16.43 | 17.34 | 16.34 | 16.96 | 228,924 | +0.59(+3.60%) |
Apr 09, 2014 | 15.29 | 16.48 | 15.29 | 16.37 | 130,657 | +0.51(+3.22%) |
Apr 08, 2014 | 15.85 | 16.04 | 15.63 | 15.86 | 33,382 | -0.03(-0.19%) |
Apr 07, 2014 | 16.14 | 16.50 | 15.48 | 15.89 | 60,757 | -0.41(-2.52%) |
Apr 04, 2014 | 16.70 | 16.78 | 16.24 | 16.30 | 45,302 | -0.35(-2.10%) |
Apr 03, 2014 | 16.50 | 16.88 | 16.49 | 16.65 | 238,096 | +0.23(+1.40%) |
Apr 02, 2014 | 15.99 | 16.50 | 15.95 | 16.42 | 96,351 | +0.54(+3.40%) |