Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.85 | 20.16 | 19.63 | 20.03 | 120,006 | +0.20(+0.99%) |
Jun 27, 2014 | 19.72 | 20.01 | 19.62 | 19.83 | 158,084 | -0.03(-0.14%) |
Jun 26, 2014 | 19.72 | 19.90 | 19.06 | 19.86 | 122,831 | +0.10(+0.52%) |
Jun 25, 2014 | 19.76 | 19.93 | 19.50 | 19.76 | 134,302 | -0.11(-0.56%) |
Jun 24, 2014 | 19.72 | 20.52 | 19.72 | 19.87 | 234,640 | +0.07(+0.38%) |
Jun 23, 2014 | 20.16 | 20.30 | 19.55 | 19.80 | 131,608 | -0.36(-1.81%) |
Jun 20, 2014 | 20.13 | 20.58 | 19.94 | 20.16 | 272,944 | +0.15(+0.75%) |
Jun 19, 2014 | 20.48 | 20.48 | 19.83 | 20.01 | 98,880 | -0.35(-1.70%) |
Jun 18, 2014 | 19.55 | 20.47 | 19.42 | 20.36 | 90,519 | +0.85(+4.35%) |
Jun 17, 2014 | 19.56 | 19.77 | 19.41 | 19.51 | 128,018 | -0.09(-0.48%) |
Jun 16, 2014 | 19.89 | 19.96 | 19.50 | 19.60 | 99,498 | -0.29(-1.46%) |
Jun 13, 2014 | 19.95 | 20.10 | 19.61 | 19.89 | 103,243 | +0.08(+0.42%) |
Jun 12, 2014 | 19.96 | 20.09 | 19.68 | 19.81 | 86,078 | -0.15(-0.75%) |
Jun 11, 2014 | 19.44 | 20.04 | 19.18 | 19.96 | 154,032 | +0.42(+2.15%) |
Jun 10, 2014 | 19.68 | 19.82 | 19.40 | 19.54 | 128,358 | -0.28(-1.41%) |
Jun 06, 2014 | 19.25 | 19.83 | 19.16 | 19.82 | 134,018 | +0.76(+3.97%) |
Jun 05, 2014 | 18.67 | 19.09 | 18.46 | 19.06 | 151,187 | +0.46(+2.46%) |
Jun 04, 2014 | 18.56 | 18.84 | 18.26 | 18.60 | 99,881 | -0.07(-0.40%) |
Jun 03, 2014 | 18.67 | 18.78 | 18.43 | 18.68 | 120,004 | +0.01(+0.05%) |
Jun 02, 2014 | 19.07 | 19.07 | 18.54 | 18.67 | 208,723 | -0.15(-0.79%) |
May 30, 2014 | 18.90 | 19.01 | 18.69 | 18.82 | 195,635 | -0.02(-0.10%) |
May 29, 2014 | 18.93 | 19.31 | 18.77 | 18.84 | 108,387 | -0.13(-0.69%) |
May 28, 2014 | 19.51 | 19.60 | 18.88 | 18.97 | 181,694 | -0.43(-2.21%) |
May 27, 2014 | 19.54 | 19.72 | 19.32 | 19.40 | 438,189 | -0.09(-0.48%) |
May 23, 2014 | 19.95 | 19.49 | 19.49 | 19.49 | 165,639 | -0.17(-0.85%) |
May 22, 2014 | 18.80 | 20.35 | 18.52 | 19.66 | 277,265 | +1.21(+6.58%) |
May 21, 2014 | 17.27 | 18.56 | 17.27 | 18.44 | 408,177 | +2.45(+15.29%) |
May 20, 2014 | 16.80 | 16.80 | 15.84 | 16.00 | 136,947 | -0.74(-4.41%) |
May 19, 2014 | 16.37 | 16.74 | 16.31 | 16.73 | 94,961 | +0.37(+2.28%) |
May 16, 2014 | 15.96 | 16.46 | 15.94 | 16.36 | 88,447 | +0.35(+2.16%) |
May 15, 2014 | 16.04 | 16.11 | 15.84 | 16.02 | 38,135 | -0.13(-0.81%) |
May 14, 2014 | 16.59 | 16.70 | 16.08 | 16.15 | 103,212 | -0.39(-2.37%) |
May 13, 2014 | 16.48 | 16.80 | 16.15 | 16.54 | 93,493 | +0.07(+0.45%) |
May 12, 2014 | 16.48 | 16.67 | 16.31 | 16.46 | 113,146 | +0.05(+0.28%) |
May 09, 2014 | 15.54 | 16.47 | 15.54 | 16.42 | 55,518 | +0.82(+5.27%) |
May 08, 2014 | 15.34 | 16.01 | 15.34 | 15.60 | 76,972 | +0.29(+1.89%) |
May 07, 2014 | 15.32 | 15.37 | 14.91 | 15.31 | 60,440 | +0.06(+0.37%) |
May 06, 2014 | 15.53 | 15.65 | 15.10 | 15.25 | 252,389 | -0.30(-1.92%) |
May 05, 2014 | 15.94 | 16.12 | 15.46 | 15.55 | 95,032 | -0.45(-2.80%) |
May 02, 2014 | 15.99 | 16.47 | 15.89 | 16.00 | 115,914 | +0.10(+0.65%) |
May 01, 2014 | 15.82 | 15.92 | 15.40 | 15.89 | 98,788 | +0.04(+0.24%) |
Apr 30, 2014 | 15.74 | 15.98 | 15.30 | 15.86 | 83,170 | +0.13(+0.83%) |
Apr 29, 2014 | 15.79 | 16.01 | 15.54 | 15.73 | 69,092 | +0.03(+0.18%) |
Apr 28, 2014 | 15.67 | 16.18 | 15.36 | 15.70 | 64,668 | +0.11(+0.72%) |
Apr 25, 2014 | 15.90 | 16.10 | 15.56 | 15.59 | 63,458 | -0.42(-2.62%) |
Apr 24, 2014 | 16.15 | 16.28 | 15.87 | 16.01 | 61,325 | -0.04(-0.23%) |
Apr 23, 2014 | 16.19 | 16.34 | 16.02 | 16.04 | 46,148 | -0.21(-1.32%) |
Apr 22, 2014 | 15.96 | 16.28 | 15.91 | 16.26 | 61,667 | +0.39(+2.44%) |
Apr 21, 2014 | 15.49 | 15.94 | 15.49 | 15.87 | 36,350 | +0.26(+1.64%) |
Apr 17, 2014 | 15.29 | 15.62 | 15.62 | 15.62 | 46,284 | +0.26(+1.70%) |
Apr 16, 2014 | 15.42 | 15.48 | 15.31 | 15.35 | 54,642 | +0.07(+0.49%) |
Apr 15, 2014 | 15.15 | 15.38 | 14.71 | 15.28 | 85,720 | +0.19(+1.24%) |
Apr 14, 2014 | 15.03 | 15.24 | 14.89 | 15.09 | 78,973 | +0.21(+1.38%) |
Apr 11, 2014 | 14.79 | 14.95 | 13.61 | 14.89 | 117,099 | -0.09(-0.62%) |
Apr 10, 2014 | 15.40 | 15.43 | 14.86 | 14.98 | 78,692 | -0.48(-3.08%) |
Apr 09, 2014 | 15.27 | 15.47 | 15.20 | 15.46 | 45,334 | +0.21(+1.41%) |
Apr 08, 2014 | 15.20 | 15.47 | 15.11 | 15.24 | 80,190 | +0.07(+0.49%) |
Apr 07, 2014 | 15.04 | 15.23 | 14.69 | 15.17 | 78,722 | +0.07(+0.49%) |
Apr 04, 2014 | 15.76 | 15.76 | 14.89 | 15.09 | 73,114 | -0.58(-3.69%) |
Apr 03, 2014 | 15.74 | 15.97 | 15.47 | 15.67 | 56,453 | -0.06(-0.36%) |
Apr 02, 2014 | 15.58 | 15.77 | 15.44 | 15.73 | 88,021 | +0.15(+0.96%) |