Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.66 | 21.78 | 21.29 | 21.36 | 115,066 | -0.30(-1.40%) |
Jun 27, 2014 | 21.69 | 21.77 | 21.40 | 21.66 | 124,745 | -0.10(-0.44%) |
Jun 26, 2014 | 21.81 | 21.81 | 21.26 | 21.75 | 140,613 | +0.06(+0.30%) |
Jun 25, 2014 | 21.14 | 21.75 | 20.99 | 21.69 | 294,968 | +0.67(+3.21%) |
Jun 24, 2014 | 21.08 | 21.49 | 20.97 | 21.01 | 165,636 | +0.02(+0.08%) |
Jun 23, 2014 | 21.11 | 21.29 | 20.94 | 21.00 | 141,268 | -0.21(-1.00%) |
Jun 20, 2014 | 20.75 | 21.23 | 20.75 | 21.21 | 348,069 | +0.54(+2.59%) |
Jun 19, 2014 | 20.60 | 20.67 | 20.47 | 20.67 | 105,407 | +0.18(+0.86%) |
Jun 18, 2014 | 20.12 | 20.50 | 19.91 | 20.50 | 169,773 | +0.50(+2.49%) |
Jun 17, 2014 | 20.13 | 20.13 | 19.86 | 20.00 | 95,753 | -0.03(-0.14%) |
Jun 16, 2014 | 20.06 | 20.47 | 19.84 | 20.03 | 134,819 | +0.05(+0.26%) |
Jun 13, 2014 | 19.99 | 20.05 | 19.80 | 19.98 | 108,051 | +0.01(+0.07%) |
Jun 12, 2014 | 20.19 | 20.19 | 19.85 | 19.96 | 123,847 | -0.31(-1.51%) |
Jun 11, 2014 | 20.15 | 20.37 | 20.09 | 20.27 | 54,287 | -0.05(-0.23%) |
Jun 10, 2014 | 20.02 | 20.31 | 19.79 | 20.31 | 242,098 | -0.15(-0.71%) |
Jun 06, 2014 | 20.58 | 20.64 | 20.36 | 20.46 | 261,747 | -0.07(-0.36%) |
Jun 05, 2014 | 20.50 | 20.73 | 20.10 | 20.53 | 99,534 | +0.07(+0.35%) |
Jun 04, 2014 | 20.35 | 20.46 | 20.14 | 20.46 | 71,330 | +0.16(+0.77%) |
Jun 03, 2014 | 19.93 | 20.34 | 19.93 | 20.30 | 92,791 | +0.11(+0.55%) |
Jun 02, 2014 | 20.22 | 20.22 | 19.74 | 20.19 | 105,999 | +0.10(+0.49%) |
May 30, 2014 | 19.99 | 20.13 | 19.82 | 20.09 | 170,923 | +0.16(+0.79%) |
May 29, 2014 | 19.66 | 19.95 | 19.66 | 19.94 | 84,656 | +0.43(+2.20%) |
May 28, 2014 | 19.71 | 19.73 | 19.51 | 19.51 | 86,166 | -0.15(-0.79%) |
May 27, 2014 | 19.57 | 19.69 | 19.37 | 19.66 | 118,167 | +0.31(+1.59%) |
May 23, 2014 | 19.32 | 19.36 | 19.36 | 19.36 | 208,105 | -0.01(-0.05%) |
May 22, 2014 | 18.98 | 19.49 | 18.98 | 19.37 | 148,241 | +0.41(+2.16%) |
May 21, 2014 | 18.68 | 19.02 | 18.68 | 18.96 | 90,001 | +0.43(+2.30%) |
May 20, 2014 | 19.00 | 19.00 | 18.35 | 18.53 | 86,703 | -0.34(-1.81%) |
May 19, 2014 | 18.53 | 18.90 | 18.43 | 18.87 | 159,439 | +0.34(+1.84%) |
May 16, 2014 | 18.34 | 18.56 | 18.13 | 18.53 | 58,919 | +0.19(+1.05%) |
May 15, 2014 | 18.71 | 18.73 | 18.10 | 18.34 | 146,101 | -0.61(-3.20%) |
May 14, 2014 | 18.75 | 19.07 | 18.71 | 18.94 | 103,540 | +0.04(+0.23%) |
May 13, 2014 | 18.91 | 19.08 | 18.82 | 18.90 | 145,627 | +0.13(+0.67%) |
May 12, 2014 | 18.35 | 18.82 | 18.22 | 18.77 | 170,344 | +0.55(+2.99%) |
May 09, 2014 | 17.82 | 18.27 | 17.61 | 18.23 | 121,871 | +0.33(+1.85%) |
May 08, 2014 | 18.20 | 18.49 | 17.78 | 17.89 | 162,653 | -0.30(-1.64%) |
May 07, 2014 | 18.04 | 18.22 | 17.52 | 18.19 | 246,084 | +0.17(+0.93%) |
May 06, 2014 | 18.51 | 18.51 | 18.03 | 18.03 | 251,060 | -0.54(-2.93%) |
May 05, 2014 | 17.91 | 18.57 | 17.68 | 18.57 | 146,500 | +0.36(+1.98%) |
May 02, 2014 | 18.62 | 18.65 | 18.11 | 18.21 | 255,319 | -0.42(-2.26%) |
May 01, 2014 | 18.65 | 18.97 | 18.26 | 18.63 | 161,365 | +0.05(+0.28%) |
Apr 30, 2014 | 18.41 | 18.63 | 18.28 | 18.58 | 128,047 | +0.10(+0.52%) |
Apr 29, 2014 | 18.38 | 18.53 | 18.20 | 18.48 | 172,274 | +0.26(+1.44%) |
Apr 28, 2014 | 17.99 | 18.56 | 17.52 | 18.22 | 282,952 | +0.37(+2.08%) |
Apr 25, 2014 | 17.97 | 18.24 | 17.75 | 17.85 | 172,526 | -0.41(-2.22%) |
Apr 24, 2014 | 18.70 | 18.70 | 17.81 | 18.25 | 173,759 | -0.10(-0.56%) |
Apr 23, 2014 | 18.83 | 18.83 | 18.17 | 18.36 | 140,521 | -0.28(-1.52%) |
Apr 22, 2014 | 18.40 | 18.91 | 18.40 | 18.64 | 447,145 | +0.58(+3.19%) |
Apr 21, 2014 | 17.33 | 18.08 | 17.33 | 18.06 | 216,203 | +0.63(+3.59%) |
Apr 17, 2014 | 17.52 | 17.44 | 17.44 | 17.44 | 526,976 | +0.00(+0.00%) |
Apr 16, 2014 | 17.70 | 17.72 | 17.11 | 17.44 | 396,336 | +0.25(+1.46%) |
Apr 15, 2014 | 16.63 | 17.29 | 16.17 | 17.19 | 395,752 | +0.61(+3.68%) |
Apr 14, 2014 | 16.67 | 16.94 | 16.11 | 16.58 | 376,205 | -0.09(-0.54%) |
Apr 11, 2014 | 16.36 | 17.18 | 16.33 | 16.67 | 474,518 | -0.28(-1.65%) |
Apr 10, 2014 | 18.82 | 18.82 | 16.78 | 16.95 | 547,292 | -1.80(-9.62%) |
Apr 09, 2014 | 17.68 | 18.75 | 17.68 | 18.75 | 339,039 | +1.11(+6.29%) |
Apr 08, 2014 | 18.21 | 18.21 | 17.33 | 17.64 | 432,087 | -0.40(-2.20%) |
Apr 07, 2014 | 18.29 | 18.87 | 17.80 | 18.04 | 469,508 | -0.70(-3.72%) |
Apr 04, 2014 | 19.99 | 20.07 | 18.61 | 18.73 | 374,493 | -0.83(-4.26%) |
Apr 03, 2014 | 19.89 | 19.89 | 19.25 | 19.57 | 222,773 | -0.18(-0.91%) |
Apr 02, 2014 | 19.64 | 19.77 | 19.42 | 19.75 | 189,976 | +0.26(+1.34%) |