Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.92 | 16.99 | 16.83 | 16.91 | 9,330,925 | -0.04(-0.23%) |
Jun 27, 2014 | 16.72 | 16.99 | 16.72 | 16.95 | 15,896,247 | +0.19(+1.15%) |
Jun 26, 2014 | 16.98 | 16.99 | 16.67 | 16.75 | 9,308,581 | -0.19(-1.14%) |
Jun 25, 2014 | 16.82 | 16.98 | 16.79 | 16.95 | 10,328,742 | +0.15(+0.92%) |
Jun 24, 2014 | 16.81 | 17.10 | 16.78 | 16.79 | 13,707,366 | +0.03(+0.18%) |
Jun 23, 2014 | 16.85 | 16.86 | 16.70 | 16.76 | 7,758,272 | -0.07(-0.41%) |
Jun 20, 2014 | 16.77 | 16.94 | 16.74 | 16.83 | 16,799,916 | +0.14(+0.83%) |
Jun 19, 2014 | 16.53 | 16.69 | 16.51 | 16.69 | 7,299,073 | +0.17(+1.03%) |
Jun 18, 2014 | 16.35 | 16.55 | 16.24 | 16.52 | 7,397,427 | +0.13(+0.80%) |
Jun 17, 2014 | 16.20 | 16.45 | 16.11 | 16.39 | 8,902,102 | +0.13(+0.80%) |
Jun 16, 2014 | 16.33 | 16.44 | 16.20 | 16.26 | 7,304,594 | -0.07(-0.42%) |
Jun 13, 2014 | 16.17 | 16.41 | 16.17 | 16.33 | 7,823,647 | +0.15(+0.95%) |
Jun 12, 2014 | 16.52 | 16.54 | 16.13 | 16.18 | 12,986,593 | -0.35(-2.10%) |
Jun 11, 2014 | 16.56 | 16.65 | 16.48 | 16.52 | 7,415,858 | -0.10(-0.60%) |
Jun 10, 2014 | 16.52 | 16.62 | 16.45 | 16.62 | 9,864,126 | +0.01(+0.05%) |
Jun 06, 2014 | 16.63 | 16.74 | 16.54 | 16.62 | 9,698,217 | -0.01(-0.05%) |
Jun 05, 2014 | 16.47 | 16.63 | 16.38 | 16.62 | 7,535,802 | +0.17(+1.03%) |
Jun 04, 2014 | 16.45 | 16.52 | 16.40 | 16.45 | 6,184,077 | -0.04(-0.23%) |
Jun 03, 2014 | 16.35 | 16.51 | 16.35 | 16.49 | 10,230,163 | +0.08(+0.52%) |
Jun 02, 2014 | 16.40 | 16.54 | 16.37 | 16.41 | 8,205,507 | +0.00(+0.00%) |
May 30, 2014 | 16.45 | 16.52 | 16.35 | 16.41 | 12,720,499 | -0.08(-0.47%) |
May 29, 2014 | 16.46 | 16.56 | 16.38 | 16.48 | 7,185,232 | +0.11(+0.66%) |
May 28, 2014 | 16.52 | 16.61 | 16.38 | 16.38 | 8,552,608 | -0.06(-0.37%) |
May 27, 2014 | 16.42 | 16.56 | 16.34 | 16.44 | 12,504,348 | +0.08(+0.52%) |
May 23, 2014 | 16.27 | 16.35 | 16.35 | 16.35 | 8,931,466 | +0.02(+0.09%) |
May 22, 2014 | 16.25 | 16.42 | 16.22 | 16.34 | 5,787,474 | +0.12(+0.76%) |
May 21, 2014 | 16.19 | 16.34 | 16.09 | 16.22 | 9,562,637 | +0.06(+0.38%) |
May 20, 2014 | 16.21 | 16.24 | 16.02 | 16.15 | 10,124,735 | -0.04(-0.24%) |
May 19, 2014 | 16.03 | 16.25 | 16.00 | 16.19 | 8,692,871 | +0.13(+0.81%) |
May 16, 2014 | 16.06 | 16.18 | 15.96 | 16.06 | 14,245,199 | -0.01(-0.05%) |
May 15, 2014 | 16.23 | 16.28 | 15.99 | 16.07 | 12,563,253 | -0.18(-1.09%) |
May 14, 2014 | 16.34 | 16.39 | 16.19 | 16.25 | 8,461,133 | -0.08(-0.52%) |
May 13, 2014 | 16.47 | 16.62 | 16.31 | 16.33 | 12,791,367 | -0.09(-0.56%) |
May 12, 2014 | 16.01 | 16.42 | 15.96 | 16.42 | 14,439,760 | +0.52(+3.28%) |
May 09, 2014 | 15.94 | 15.98 | 15.80 | 15.90 | 37,351,588 | -0.06(-0.38%) |
May 08, 2014 | 15.94 | 16.20 | 15.92 | 15.96 | 14,400,647 | -0.05(-0.29%) |
May 07, 2014 | 15.87 | 16.01 | 15.82 | 16.01 | 11,805,702 | +0.17(+1.06%) |
May 06, 2014 | 16.05 | 16.06 | 15.79 | 15.84 | 16,543,422 | -0.22(-1.38%) |
May 05, 2014 | 16.00 | 16.07 | 15.84 | 16.06 | 10,843,002 | -0.03(-0.19%) |
May 02, 2014 | 16.09 | 16.25 | 16.06 | 16.09 | 10,708,572 | -0.05(-0.33%) |
May 01, 2014 | 16.03 | 16.29 | 16.00 | 16.15 | 11,075,199 | +0.12(+0.72%) |
Apr 30, 2014 | 15.46 | 16.09 | 15.46 | 16.03 | 14,108,925 | +0.04(+0.24%) |
Apr 29, 2014 | 16.03 | 16.18 | 15.97 | 15.99 | 14,636,810 | -0.08(-0.52%) |
Apr 28, 2014 | 16.33 | 16.33 | 15.60 | 16.08 | 22,273,120 | +0.18(+1.11%) |
Apr 25, 2014 | 16.21 | 16.21 | 15.85 | 15.90 | 18,994,264 | -0.35(-2.12%) |
Apr 24, 2014 | 16.33 | 16.36 | 16.12 | 16.25 | 9,825,772 | +0.03(+0.19%) |
Apr 23, 2014 | 16.25 | 16.30 | 16.06 | 16.22 | 10,026,449 | -0.06(-0.38%) |
Apr 22, 2014 | 16.13 | 16.37 | 16.12 | 16.28 | 9,241,978 | +0.16(+1.00%) |
Apr 21, 2014 | 16.09 | 16.22 | 15.96 | 16.12 | 9,581,998 | -0.02(-0.09%) |
Apr 17, 2014 | 15.87 | 16.13 | 16.13 | 16.13 | 14,552,368 | +0.24(+1.49%) |
Apr 16, 2014 | 15.88 | 15.98 | 15.83 | 15.89 | 14,635,327 | +0.14(+0.88%) |
Apr 15, 2014 | 15.79 | 15.83 | 15.53 | 15.76 | 13,801,685 | +0.02(+0.10%) |
Apr 14, 2014 | 15.56 | 15.74 | 15.51 | 15.74 | 12,316,298 | +0.12(+0.74%) |
Apr 11, 2014 | 15.59 | 15.81 | 15.55 | 15.63 | 22,608,282 | -0.30(-1.88%) |
Apr 10, 2014 | 16.25 | 16.32 | 15.89 | 15.92 | 14,220,856 | -0.30(-1.84%) |
Apr 09, 2014 | 16.09 | 16.29 | 16.09 | 16.22 | 13,184,527 | +0.12(+0.71%) |
Apr 08, 2014 | 16.15 | 16.30 | 16.01 | 16.11 | 19,455,480 | -0.07(-0.43%) |
Apr 07, 2014 | 16.31 | 16.38 | 16.15 | 16.18 | 13,540,025 | -0.19(-1.17%) |
Apr 04, 2014 | 16.66 | 16.69 | 16.22 | 16.37 | 18,299,310 | -0.18(-1.11%) |
Apr 03, 2014 | 16.42 | 16.68 | 16.40 | 16.55 | 20,527,854 | +0.18(+1.08%) |
Apr 02, 2014 | 16.09 | 16.46 | 16.02 | 16.38 | 18,828,800 | +0.30(+1.86%) |