Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.39 | 17.42 | 17.02 | 17.18 | 1,130,039 | -0.21(-1.19%) |
Jun 27, 2014 | 17.25 | 17.47 | 17.12 | 17.38 | 15,184,787 | +0.02(+0.13%) |
Jun 26, 2014 | 17.37 | 17.40 | 17.20 | 17.36 | 768,076 | -0.02(-0.09%) |
Jun 25, 2014 | 17.08 | 17.43 | 16.92 | 17.38 | 894,686 | +0.25(+1.48%) |
Jun 24, 2014 | 17.29 | 17.62 | 17.11 | 17.12 | 975,577 | -0.22(-1.28%) |
Jun 23, 2014 | 16.98 | 17.35 | 16.83 | 17.35 | 1,018,735 | +0.38(+2.21%) |
Jun 20, 2014 | 17.22 | 17.41 | 16.95 | 16.97 | 5,468,604 | -0.17(-0.98%) |
Jun 19, 2014 | 17.18 | 17.22 | 16.97 | 17.14 | 914,868 | -0.05(-0.27%) |
Jun 18, 2014 | 17.51 | 17.51 | 17.07 | 17.18 | 740,101 | -0.30(-1.71%) |
Jun 17, 2014 | 17.39 | 17.73 | 17.11 | 17.48 | 1,404,922 | +0.05(+0.26%) |
Jun 16, 2014 | 17.48 | 17.64 | 17.31 | 17.44 | 790,467 | -0.09(-0.52%) |
Jun 13, 2014 | 17.56 | 17.64 | 17.39 | 17.53 | 795,005 | +0.00(+0.00%) |
Jun 12, 2014 | 17.38 | 17.56 | 17.19 | 17.53 | 823,562 | +0.15(+0.88%) |
Jun 11, 2014 | 17.43 | 17.48 | 17.31 | 17.38 | 497,572 | -0.12(-0.70%) |
Jun 10, 2014 | 17.36 | 17.52 | 17.34 | 17.50 | 471,366 | +0.22(+1.29%) |
Jun 06, 2014 | 17.14 | 17.40 | 17.06 | 17.28 | 579,393 | +0.12(+0.71%) |
Jun 05, 2014 | 16.73 | 17.17 | 16.62 | 17.15 | 492,515 | +0.47(+2.80%) |
Jun 04, 2014 | 16.74 | 16.83 | 16.59 | 16.69 | 632,358 | -0.08(-0.46%) |
Jun 03, 2014 | 16.37 | 16.81 | 16.26 | 16.76 | 614,762 | +0.28(+1.72%) |
Jun 02, 2014 | 15.94 | 16.51 | 15.89 | 16.48 | 652,782 | +0.53(+3.31%) |
May 30, 2014 | 15.85 | 16.03 | 15.85 | 15.95 | 582,262 | +0.06(+0.39%) |
May 29, 2014 | 16.05 | 16.07 | 15.86 | 15.89 | 253,257 | -0.11(-0.67%) |
May 28, 2014 | 15.90 | 16.07 | 15.76 | 16.00 | 446,826 | +0.05(+0.34%) |
May 27, 2014 | 15.97 | 16.16 | 15.81 | 15.94 | 247,273 | +0.05(+0.29%) |
May 23, 2014 | 15.83 | 15.90 | 15.90 | 15.90 | 251,763 | +0.07(+0.44%) |
May 22, 2014 | 15.61 | 15.83 | 15.61 | 15.83 | 87,106 | +0.24(+1.52%) |
May 21, 2014 | 15.63 | 15.78 | 15.53 | 15.59 | 204,133 | +0.02(+0.15%) |
May 20, 2014 | 15.84 | 15.84 | 15.48 | 15.57 | 325,129 | -0.28(-1.74%) |
May 19, 2014 | 15.55 | 15.95 | 15.44 | 15.84 | 338,045 | +0.25(+1.57%) |
May 16, 2014 | 15.70 | 15.70 | 15.42 | 15.60 | 417,044 | -0.11(-0.73%) |
May 15, 2014 | 15.66 | 15.75 | 15.38 | 15.71 | 416,546 | -0.01(-0.05%) |
May 14, 2014 | 16.06 | 16.06 | 15.71 | 15.72 | 373,060 | -0.38(-2.33%) |
May 13, 2014 | 16.36 | 16.36 | 16.04 | 16.10 | 384,325 | -0.24(-1.50%) |
May 12, 2014 | 16.20 | 16.39 | 16.04 | 16.34 | 417,028 | +0.23(+1.43%) |
May 09, 2014 | 16.02 | 16.13 | 15.85 | 16.11 | 731,465 | +0.04(+0.24%) |
May 08, 2014 | 15.84 | 16.20 | 15.84 | 16.07 | 913,394 | +0.17(+1.06%) |
May 07, 2014 | 16.15 | 16.22 | 15.84 | 15.91 | 1,105,448 | -0.25(-1.54%) |
May 06, 2014 | 16.45 | 16.48 | 16.14 | 16.15 | 241,790 | -0.29(-1.79%) |
May 05, 2014 | 16.73 | 16.73 | 16.44 | 16.45 | 374,560 | -0.33(-1.96%) |
May 02, 2014 | 16.63 | 16.91 | 16.63 | 16.78 | 325,739 | +0.15(+0.87%) |
May 01, 2014 | 16.59 | 16.70 | 16.38 | 16.63 | 417,928 | +0.11(+0.65%) |
Apr 30, 2014 | 16.45 | 16.54 | 16.27 | 16.53 | 514,639 | +0.02(+0.09%) |
Apr 29, 2014 | 16.59 | 16.74 | 16.48 | 16.51 | 388,337 | -0.03(-0.19%) |
Apr 28, 2014 | 16.66 | 16.70 | 16.45 | 16.54 | 667,265 | -0.05(-0.28%) |
Apr 25, 2014 | 16.73 | 16.82 | 16.57 | 16.59 | 397,707 | -0.22(-1.32%) |
Apr 24, 2014 | 17.04 | 17.12 | 16.77 | 16.81 | 467,741 | -0.14(-0.81%) |
Apr 23, 2014 | 16.82 | 16.98 | 16.70 | 16.95 | 457,697 | +0.13(+0.77%) |
Apr 22, 2014 | 16.80 | 16.92 | 16.67 | 16.82 | 407,001 | -0.01(-0.05%) |
Apr 21, 2014 | 16.86 | 16.92 | 16.71 | 16.82 | 385,598 | -0.01(-0.05%) |
Apr 17, 2014 | 16.73 | 16.83 | 16.83 | 16.83 | 500,653 | +0.13(+0.78%) |
Apr 16, 2014 | 16.63 | 16.82 | 16.30 | 16.70 | 720,453 | +0.02(+0.14%) |
Apr 15, 2014 | 17.15 | 17.25 | 16.56 | 16.68 | 786,214 | -0.43(-2.51%) |
Apr 14, 2014 | 17.11 | 17.18 | 16.93 | 17.11 | 428,282 | +0.15(+0.86%) |
Apr 11, 2014 | 16.96 | 17.15 | 16.69 | 16.96 | 448,667 | -0.11(-0.67%) |
Apr 10, 2014 | 17.28 | 17.38 | 16.95 | 17.08 | 480,391 | -0.21(-1.20%) |
Apr 09, 2014 | 17.29 | 17.30 | 17.03 | 17.28 | 454,588 | +0.06(+0.36%) |
Apr 08, 2014 | 17.15 | 17.39 | 17.06 | 17.22 | 345,427 | +0.08(+0.49%) |
Apr 07, 2014 | 17.30 | 17.30 | 16.95 | 17.14 | 536,998 | -0.21(-1.19%) |
Apr 04, 2014 | 18.00 | 18.00 | 17.31 | 17.35 | 392,402 | -0.52(-2.92%) |
Apr 03, 2014 | 17.93 | 18.04 | 17.73 | 17.87 | 475,570 | -0.05(-0.30%) |
Apr 02, 2014 | 17.86 | 17.98 | 17.80 | 17.92 | 312,761 | +0.10(+0.56%) |