Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.95 | 19.06 | 18.91 | 18.96 | 2,526,317 | -0.01(-0.05%) |
Jun 27, 2014 | 18.85 | 19.05 | 18.84 | 18.97 | 3,133,928 | +0.05(+0.29%) |
Jun 26, 2014 | 18.94 | 19.00 | 18.72 | 18.91 | 1,509,545 | -0.01(-0.05%) |
Jun 25, 2014 | 18.74 | 18.99 | 18.65 | 18.92 | 1,887,498 | +0.10(+0.53%) |
Jun 24, 2014 | 18.87 | 19.31 | 18.76 | 18.82 | 3,374,699 | +0.02(+0.10%) |
Jun 23, 2014 | 18.62 | 18.87 | 18.56 | 18.81 | 1,989,800 | +0.23(+1.22%) |
Jun 20, 2014 | 18.72 | 18.75 | 18.44 | 18.58 | 5,454,995 | -0.14(-0.73%) |
Jun 19, 2014 | 18.41 | 18.77 | 18.29 | 18.72 | 5,027,251 | +0.48(+2.64%) |
Jun 18, 2014 | 18.12 | 18.30 | 17.98 | 18.23 | 3,604,985 | +0.12(+0.65%) |
Jun 17, 2014 | 17.93 | 18.23 | 17.86 | 18.12 | 2,129,516 | +0.19(+1.06%) |
Jun 16, 2014 | 17.93 | 18.05 | 17.83 | 17.93 | 1,845,381 | -0.03(-0.15%) |
Jun 13, 2014 | 17.94 | 18.05 | 17.89 | 17.95 | 1,444,634 | +0.09(+0.51%) |
Jun 12, 2014 | 17.92 | 18.07 | 17.79 | 17.86 | 1,499,072 | -0.07(-0.40%) |
Jun 11, 2014 | 17.92 | 18.05 | 17.88 | 17.93 | 1,214,748 | -0.08(-0.45%) |
Jun 10, 2014 | 17.84 | 18.03 | 17.81 | 18.02 | 1,300,593 | +0.34(+1.95%) |
Jun 06, 2014 | 17.50 | 17.69 | 17.48 | 17.67 | 1,287,640 | +0.21(+1.19%) |
Jun 05, 2014 | 17.01 | 17.48 | 16.90 | 17.46 | 1,751,820 | +0.44(+2.61%) |
Jun 04, 2014 | 16.90 | 17.06 | 16.82 | 17.02 | 1,025,860 | +0.06(+0.37%) |
Jun 03, 2014 | 16.93 | 17.10 | 16.85 | 16.96 | 1,059,612 | -0.05(-0.32%) |
Jun 02, 2014 | 17.04 | 17.13 | 16.91 | 17.01 | 770,886 | -0.06(-0.37%) |
May 30, 2014 | 17.14 | 17.23 | 16.99 | 17.07 | 1,117,821 | -0.11(-0.63%) |
May 29, 2014 | 17.00 | 17.18 | 16.91 | 17.18 | 1,330,150 | +0.22(+1.28%) |
May 28, 2014 | 17.02 | 17.10 | 16.91 | 16.96 | 1,473,513 | -0.05(-0.32%) |
May 27, 2014 | 16.86 | 17.13 | 16.82 | 17.02 | 2,235,123 | +0.24(+1.41%) |
May 23, 2014 | 16.47 | 16.78 | 16.78 | 16.78 | 1,356,955 | +0.33(+1.98%) |
May 22, 2014 | 16.31 | 16.51 | 16.30 | 16.46 | 1,028,950 | +0.13(+0.78%) |
May 21, 2014 | 16.24 | 16.44 | 16.19 | 16.33 | 1,222,449 | +0.12(+0.73%) |
May 20, 2014 | 16.37 | 16.37 | 16.16 | 16.21 | 1,289,436 | -0.15(-0.89%) |
May 19, 2014 | 16.05 | 16.38 | 15.98 | 16.36 | 1,274,370 | +0.24(+1.52%) |
May 16, 2014 | 16.14 | 16.14 | 15.88 | 16.11 | 1,708,872 | -0.04(-0.22%) |
May 15, 2014 | 16.27 | 16.32 | 15.83 | 16.15 | 2,450,295 | -0.05(-0.28%) |
May 14, 2014 | 16.40 | 16.43 | 16.18 | 16.19 | 1,197,547 | -0.20(-1.22%) |
May 13, 2014 | 16.47 | 16.54 | 16.29 | 16.39 | 1,245,335 | -0.03(-0.17%) |
May 12, 2014 | 15.91 | 16.45 | 15.89 | 16.42 | 1,827,592 | +0.60(+3.77%) |
May 09, 2014 | 15.85 | 15.93 | 15.66 | 15.82 | 1,422,824 | -0.08(-0.51%) |
May 08, 2014 | 15.77 | 16.12 | 15.67 | 15.91 | 1,608,848 | +0.06(+0.40%) |
May 07, 2014 | 15.80 | 15.87 | 15.60 | 15.84 | 1,920,534 | +0.01(+0.06%) |
May 06, 2014 | 15.81 | 15.99 | 15.79 | 15.83 | 1,383,550 | -0.04(-0.23%) |
May 05, 2014 | 15.71 | 15.96 | 15.65 | 15.87 | 1,414,130 | -0.03(-0.17%) |
May 02, 2014 | 15.77 | 16.07 | 15.77 | 15.90 | 1,200,732 | +0.12(+0.74%) |
May 01, 2014 | 15.55 | 15.96 | 15.53 | 15.78 | 1,878,605 | +0.19(+1.22%) |
Apr 30, 2014 | 15.56 | 15.62 | 15.41 | 15.59 | 2,379,045 | +0.02(+0.12%) |
Apr 29, 2014 | 15.81 | 15.82 | 15.55 | 15.57 | 1,935,945 | -0.21(-1.32%) |
Apr 28, 2014 | 15.99 | 16.06 | 15.61 | 15.78 | 1,696,029 | -0.15(-0.96%) |
Apr 25, 2014 | 16.20 | 16.26 | 15.91 | 15.93 | 1,473,037 | -0.33(-2.00%) |
Apr 24, 2014 | 16.21 | 16.37 | 16.12 | 16.26 | 2,218,892 | +0.19(+1.18%) |
Apr 23, 2014 | 16.14 | 16.23 | 16.02 | 16.07 | 1,889,855 | +0.00(+0.00%) |
Apr 22, 2014 | 15.85 | 16.18 | 15.83 | 16.07 | 2,501,038 | +0.23(+1.48%) |
Apr 21, 2014 | 15.63 | 15.83 | 15.54 | 15.83 | 3,207,280 | -0.06(-0.40%) |
Apr 17, 2014 | 15.78 | 15.90 | 15.90 | 15.90 | 2,338,833 | +0.02(+0.11%) |
Apr 16, 2014 | 15.77 | 15.97 | 15.73 | 15.88 | 3,482,826 | +0.21(+1.33%) |
Apr 15, 2014 | 15.73 | 15.91 | 15.57 | 15.67 | 5,187,538 | -0.05(-0.34%) |
Apr 14, 2014 | 15.63 | 15.73 | 15.50 | 15.72 | 2,030,156 | +0.16(+1.04%) |
Apr 11, 2014 | 15.66 | 15.88 | 15.46 | 15.56 | 3,222,431 | -0.24(-1.54%) |
Apr 10, 2014 | 16.50 | 16.54 | 15.81 | 15.81 | 3,277,541 | -0.70(-4.21%) |
Apr 09, 2014 | 16.19 | 16.52 | 16.13 | 16.50 | 2,124,945 | +0.33(+2.01%) |
Apr 08, 2014 | 16.14 | 16.34 | 16.08 | 16.18 | 2,573,463 | +0.03(+0.17%) |
Apr 07, 2014 | 16.57 | 16.64 | 16.08 | 16.15 | 3,930,377 | -0.51(-3.04%) |
Apr 04, 2014 | 16.84 | 17.11 | 16.59 | 16.65 | 4,861,209 | -0.08(-0.49%) |
Apr 03, 2014 | 16.75 | 16.79 | 16.53 | 16.74 | 2,200,596 | -0.04(-0.22%) |
Apr 02, 2014 | 16.37 | 16.79 | 16.37 | 16.77 | 2,793,058 | +0.42(+2.54%) |