Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.71 | 18.73 | 18.38 | 18.40 | 239,291 | -0.23(-1.23%) |
Jun 27, 2014 | 18.38 | 18.65 | 18.25 | 18.63 | 391,357 | +0.32(+1.75%) |
Jun 26, 2014 | 18.45 | 18.45 | 18.26 | 18.31 | 310,257 | -0.05(-0.28%) |
Jun 25, 2014 | 18.20 | 18.45 | 18.16 | 18.36 | 262,538 | +0.26(+1.46%) |
Jun 24, 2014 | 18.32 | 18.62 | 18.09 | 18.09 | 446,845 | -0.07(-0.39%) |
Jun 23, 2014 | 17.80 | 18.16 | 17.77 | 18.16 | 482,113 | +0.37(+2.06%) |
Jun 20, 2014 | 17.75 | 17.85 | 17.59 | 17.80 | 654,451 | +0.02(+0.13%) |
Jun 19, 2014 | 17.57 | 17.81 | 17.35 | 17.77 | 376,564 | +0.11(+0.62%) |
Jun 18, 2014 | 17.98 | 17.98 | 17.55 | 17.66 | 452,672 | -0.16(-0.91%) |
Jun 17, 2014 | 17.94 | 18.19 | 17.53 | 17.83 | 511,623 | +0.21(+1.18%) |
Jun 16, 2014 | 17.25 | 17.67 | 17.25 | 17.62 | 455,402 | +0.39(+2.28%) |
Jun 13, 2014 | 17.18 | 17.24 | 17.06 | 17.23 | 291,067 | +0.08(+0.48%) |
Jun 12, 2014 | 17.29 | 17.42 | 17.05 | 17.14 | 216,706 | -0.24(-1.40%) |
Jun 11, 2014 | 17.25 | 17.45 | 16.78 | 17.39 | 803,649 | +0.09(+0.52%) |
Jun 10, 2014 | 17.60 | 17.66 | 17.25 | 17.30 | 463,608 | -0.12(-0.68%) |
Jun 06, 2014 | 17.45 | 17.45 | 17.26 | 17.41 | 339,772 | +0.00(+0.01%) |
Jun 05, 2014 | 17.49 | 17.53 | 17.26 | 17.41 | 419,467 | -0.08(-0.47%) |
Jun 04, 2014 | 17.64 | 17.87 | 17.44 | 17.49 | 427,150 | -0.25(-1.42%) |
Jun 03, 2014 | 17.91 | 17.94 | 17.65 | 17.75 | 360,447 | -0.28(-1.54%) |
Jun 02, 2014 | 17.83 | 18.10 | 17.79 | 18.02 | 440,792 | +0.09(+0.51%) |
May 30, 2014 | 17.88 | 18.07 | 17.70 | 17.93 | 423,803 | +0.06(+0.31%) |
May 29, 2014 | 17.90 | 17.96 | 17.75 | 17.88 | 273,916 | +0.11(+0.63%) |
May 28, 2014 | 17.75 | 18.11 | 17.71 | 17.77 | 346,603 | +0.07(+0.42%) |
May 27, 2014 | 17.91 | 18.01 | 17.61 | 17.69 | 287,197 | -0.11(-0.62%) |
May 23, 2014 | 18.05 | 17.80 | 17.80 | 17.80 | 762,723 | -0.28(-1.57%) |
May 22, 2014 | 18.15 | 18.22 | 17.85 | 18.09 | 308,218 | -0.15(-0.80%) |
May 21, 2014 | 18.54 | 18.72 | 18.22 | 18.23 | 683,150 | -0.21(-1.14%) |
May 20, 2014 | 18.43 | 18.52 | 18.15 | 18.44 | 227,858 | +0.08(+0.42%) |
May 19, 2014 | 18.20 | 18.50 | 18.20 | 18.37 | 218,750 | +0.22(+1.24%) |
May 16, 2014 | 18.26 | 18.36 | 18.05 | 18.14 | 222,868 | -0.02(-0.13%) |
May 15, 2014 | 18.16 | 18.25 | 17.90 | 18.16 | 359,281 | +0.09(+0.50%) |
May 14, 2014 | 17.85 | 18.14 | 17.62 | 18.07 | 386,433 | +0.26(+1.48%) |
May 13, 2014 | 18.11 | 18.27 | 17.65 | 17.81 | 619,434 | -0.29(-1.62%) |
May 12, 2014 | 18.39 | 18.57 | 17.98 | 18.10 | 677,525 | -0.15(-0.84%) |
May 09, 2014 | 18.27 | 18.31 | 18.10 | 18.26 | 267,059 | -0.03(-0.17%) |
May 08, 2014 | 18.39 | 18.39 | 18.10 | 18.29 | 258,986 | -0.08(-0.46%) |
May 07, 2014 | 18.47 | 18.48 | 18.32 | 18.37 | 251,582 | +0.01(+0.08%) |
May 06, 2014 | 18.40 | 18.54 | 18.32 | 18.36 | 397,798 | +0.04(+0.24%) |
May 05, 2014 | 18.37 | 18.69 | 18.27 | 18.32 | 942,641 | +0.04(+0.25%) |
May 02, 2014 | 18.46 | 18.49 | 18.16 | 18.27 | 481,866 | -0.08(-0.42%) |
May 01, 2014 | 18.18 | 18.48 | 17.96 | 18.35 | 585,716 | +0.22(+1.23%) |
Apr 30, 2014 | 17.96 | 18.29 | 17.76 | 18.13 | 675,092 | +0.21(+1.16%) |
Apr 29, 2014 | 17.75 | 18.05 | 17.75 | 17.92 | 611,946 | +0.40(+2.27%) |
Apr 28, 2014 | 17.13 | 17.68 | 17.13 | 17.52 | 633,896 | +0.66(+3.94%) |
Apr 25, 2014 | 16.99 | 17.03 | 16.75 | 16.86 | 353,132 | -0.09(-0.54%) |
Apr 24, 2014 | 16.83 | 17.05 | 16.70 | 16.95 | 358,383 | +0.24(+1.44%) |
Apr 23, 2014 | 16.56 | 16.81 | 16.47 | 16.71 | 354,119 | +0.19(+1.15%) |
Apr 22, 2014 | 16.48 | 16.54 | 16.44 | 16.52 | 269,336 | +0.03(+0.16%) |
Apr 21, 2014 | 16.57 | 16.58 | 16.46 | 16.49 | 165,933 | +0.02(+0.14%) |
Apr 17, 2014 | 16.61 | 16.47 | 16.47 | 16.47 | 312,393 | -0.07(-0.41%) |
Apr 16, 2014 | 16.36 | 16.54 | 16.23 | 16.53 | 410,519 | +0.25(+1.55%) |
Apr 15, 2014 | 16.51 | 16.56 | 16.17 | 16.28 | 702,602 | -0.12(-0.75%) |
Apr 14, 2014 | 16.52 | 16.55 | 16.26 | 16.40 | 508,651 | +0.05(+0.30%) |
Apr 11, 2014 | 16.12 | 16.39 | 16.12 | 16.35 | 201,709 | +0.14(+0.89%) |
Apr 10, 2014 | 16.58 | 16.60 | 15.99 | 16.21 | 908,457 | -0.37(-2.25%) |
Apr 09, 2014 | 16.66 | 16.72 | 16.47 | 16.58 | 725,553 | +0.01(+0.08%) |
Apr 08, 2014 | 16.50 | 16.62 | 16.44 | 16.57 | 359,431 | +0.07(+0.41%) |
Apr 07, 2014 | 16.54 | 16.59 | 16.16 | 16.50 | 432,166 | -0.01(-0.05%) |
Apr 04, 2014 | 16.62 | 16.72 | 16.42 | 16.51 | 380,081 | -0.05(-0.32%) |
Apr 03, 2014 | 16.70 | 16.70 | 16.48 | 16.56 | 333,243 | -0.07(-0.42%) |
Apr 02, 2014 | 16.70 | 16.70 | 16.51 | 16.63 | 534,839 | +0.06(+0.36%) |