Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.08 | 20.09 | 20.05 | 20.05 | 3,505 | +0.17(+0.85%) |
Jun 27, 2014 | 19.91 | 19.91 | 19.85 | 19.88 | 4,213 | +0.03(+0.16%) |
Jun 26, 2014 | 19.72 | 19.85 | 19.72 | 19.85 | 4,786 | +0.06(+0.29%) |
Jun 25, 2014 | 19.61 | 19.79 | 19.61 | 19.79 | 8,073 | -0.12(-0.58%) |
Jun 24, 2014 | 19.87 | 20.05 | 19.87 | 19.91 | 6,049 | -0.01(-0.07%) |
Jun 23, 2014 | 20.03 | 20.03 | 19.85 | 19.92 | 14,791 | -0.03(-0.17%) |
Jun 20, 2014 | 19.89 | 19.97 | 19.89 | 19.96 | 5,105 | +0.13(+0.66%) |
Jun 19, 2014 | 19.86 | 19.91 | 19.79 | 19.83 | 21,321 | +0.13(+0.67%) |
Jun 18, 2014 | 19.72 | 19.72 | 19.70 | 19.70 | 5,451 | -0.09(-0.48%) |
Jun 17, 2014 | 19.83 | 19.83 | 19.79 | 19.79 | 3,939 | +0.22(+1.14%) |
Jun 16, 2014 | 19.53 | 19.60 | 19.46 | 19.57 | 8,449 | +0.08(+0.41%) |
Jun 13, 2014 | 19.38 | 19.53 | 19.38 | 19.49 | 4,194 | +0.04(+0.18%) |
Jun 12, 2014 | 19.41 | 19.45 | 19.41 | 19.45 | 3,027 | -0.11(-0.58%) |
Jun 11, 2014 | 19.61 | 19.61 | 19.52 | 19.57 | 15,540 | -0.14(-0.70%) |
Jun 10, 2014 | 19.72 | 19.72 | 19.62 | 19.70 | 94,158 | +0.11(+0.56%) |
Jun 06, 2014 | 19.47 | 19.47 | 19.47 | 19.59 | 37,369 | +0.26(+1.37%) |
Jun 05, 2014 | 18.96 | 19.34 | 18.96 | 19.33 | 8,385 | +0.37(+1.95%) |
Jun 04, 2014 | 18.81 | 19.05 | 18.81 | 18.96 | 15,402 | +0.07(+0.37%) |
Jun 03, 2014 | 18.88 | 18.96 | 18.78 | 18.89 | 7,931 | -0.07(-0.39%) |
Jun 02, 2014 | 18.98 | 18.99 | 18.95 | 18.96 | 6,476 | -0.06(-0.34%) |
May 30, 2014 | 19.10 | 19.11 | 18.99 | 19.03 | 7,591 | -0.11(-0.59%) |
May 29, 2014 | 19.11 | 19.14 | 19.09 | 19.14 | 5,014 | +0.04(+0.21%) |
May 28, 2014 | 19.07 | 19.10 | 19.04 | 19.10 | 7,686 | -0.07(-0.38%) |
May 27, 2014 | 19.04 | 19.23 | 19.04 | 19.18 | 22,560 | +0.29(+1.52%) |
May 23, 2014 | 18.69 | 18.89 | 18.89 | 18.89 | 7,807 | +0.16(+0.84%) |
May 22, 2014 | 18.70 | 18.74 | 18.70 | 18.73 | 6,391 | +0.20(+1.08%) |
May 21, 2014 | 18.57 | 18.58 | 18.49 | 18.53 | 37,649 | +0.09(+0.49%) |
May 20, 2014 | 18.67 | 18.67 | 18.31 | 18.44 | 10,440 | -0.24(-1.30%) |
May 19, 2014 | 18.47 | 18.68 | 18.47 | 18.68 | 13,262 | +0.20(+1.07%) |
May 16, 2014 | 18.34 | 18.48 | 18.30 | 18.48 | 12,687 | +0.27(+1.49%) |
May 15, 2014 | 18.32 | 18.32 | 18.18 | 18.21 | 14,390 | -0.43(-2.30%) |
May 14, 2014 | 18.64 | 18.64 | 18.61 | 18.64 | 4,418 | -0.25(-1.31%) |
May 13, 2014 | 19.02 | 19.02 | 18.87 | 18.89 | 9,173 | -0.14(-0.74%) |
May 12, 2014 | 18.72 | 19.03 | 18.72 | 19.03 | 595,939 | +0.53(+2.86%) |
May 09, 2014 | 18.52 | 18.52 | 18.50 | 18.50 | 3,016 | +0.09(+0.51%) |
May 08, 2014 | 18.76 | 18.76 | 18.41 | 18.41 | 12,545 | +0.01(+0.04%) |
May 07, 2014 | 18.63 | 18.63 | 18.32 | 18.40 | 11,008 | -0.28(-1.52%) |
May 06, 2014 | 18.83 | 18.83 | 18.68 | 18.68 | 9,965 | -0.17(-0.92%) |
May 05, 2014 | 18.69 | 18.86 | 18.69 | 18.86 | 7,981 | -0.06(-0.32%) |
May 02, 2014 | 18.95 | 18.95 | 18.92 | 18.92 | 6,015 | +0.14(+0.75%) |
May 01, 2014 | 18.89 | 18.95 | 18.78 | 18.78 | 5,039 | -0.07(-0.37%) |
Apr 30, 2014 | 18.69 | 18.85 | 18.63 | 18.85 | 16,466 | +0.04(+0.20%) |
Apr 29, 2014 | 18.78 | 18.85 | 18.78 | 18.81 | 11,782 | +0.14(+0.77%) |
Apr 28, 2014 | 18.64 | 18.67 | 18.48 | 18.67 | 6,100 | -0.19(-1.00%) |
Apr 25, 2014 | 19.07 | 19.07 | 18.77 | 18.86 | 6,228 | -0.43(-2.22%) |
Apr 24, 2014 | 19.27 | 19.29 | 19.10 | 19.29 | 7,292 | -0.01(-0.07%) |
Apr 23, 2014 | 19.29 | 19.30 | 19.26 | 19.30 | 7,317 | -0.08(-0.43%) |
Apr 22, 2014 | 19.39 | 19.42 | 19.34 | 19.38 | 15,146 | +0.29(+1.54%) |
Apr 21, 2014 | 19.13 | 19.13 | 19.07 | 19.09 | 10,749 | -0.01(-0.03%) |
Apr 17, 2014 | 19.09 | 19.09 | 19.09 | 19.09 | 2,839 | +0.21(+1.10%) |
Apr 16, 2014 | 18.92 | 18.92 | 18.83 | 18.88 | 8,357 | +0.20(+1.07%) |
Apr 15, 2014 | 18.78 | 18.83 | 18.37 | 18.68 | 22,666 | +0.03(+0.16%) |
Apr 14, 2014 | 18.85 | 18.85 | 18.65 | 18.65 | 24,132 | +0.03(+0.14%) |
Apr 11, 2014 | 18.74 | 18.82 | 18.62 | 18.63 | 19,692 | -0.34(-1.81%) |
Apr 10, 2014 | 19.39 | 19.39 | 18.91 | 18.97 | 546,492 | -0.44(-2.25%) |
Apr 09, 2014 | 19.21 | 19.41 | 19.20 | 19.41 | 13,365 | +0.25(+1.31%) |
Apr 08, 2014 | 19.01 | 19.26 | 19.01 | 19.16 | 15,221 | +0.15(+0.79%) |
Apr 07, 2014 | 19.21 | 19.21 | 18.96 | 19.01 | 16,260 | -0.36(-1.83%) |
Apr 04, 2014 | 19.94 | 19.94 | 19.29 | 19.36 | 12,133 | -0.41(-2.05%) |
Apr 03, 2014 | 19.95 | 19.96 | 19.77 | 19.77 | 6,583 | -0.22(-1.08%) |
Apr 02, 2014 | 19.96 | 19.98 | 19.91 | 19.98 | 9,571 | +0.08(+0.41%) |