Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.68 | 16.75 | 16.59 | 16.67 | 9,465,614 | -0.04(-0.23%) |
Jun 27, 2014 | 16.49 | 16.75 | 16.48 | 16.71 | 16,125,705 | +0.19(+1.15%) |
Jun 26, 2014 | 16.74 | 16.75 | 16.43 | 16.52 | 9,442,947 | -0.19(-1.14%) |
Jun 25, 2014 | 16.58 | 16.74 | 16.55 | 16.71 | 10,477,835 | +0.15(+0.92%) |
Jun 24, 2014 | 16.57 | 16.86 | 16.54 | 16.55 | 13,905,228 | +0.03(+0.18%) |
Jun 23, 2014 | 16.61 | 16.62 | 16.47 | 16.52 | 7,870,260 | -0.07(-0.41%) |
Jun 20, 2014 | 16.53 | 16.70 | 16.50 | 16.59 | 17,042,418 | +0.14(+0.83%) |
Jun 19, 2014 | 16.30 | 16.46 | 16.27 | 16.46 | 7,404,433 | +0.17(+1.03%) |
Jun 18, 2014 | 16.12 | 16.31 | 16.01 | 16.29 | 7,504,207 | +0.13(+0.80%) |
Jun 17, 2014 | 15.97 | 16.21 | 15.88 | 16.16 | 9,030,601 | +0.13(+0.81%) |
Jun 16, 2014 | 16.10 | 16.20 | 15.97 | 16.03 | 7,410,034 | -0.07(-0.42%) |
Jun 13, 2014 | 15.94 | 16.17 | 15.94 | 16.10 | 7,936,579 | +0.15(+0.95%) |
Jun 12, 2014 | 16.28 | 16.30 | 15.90 | 15.95 | 13,174,051 | -0.34(-2.10%) |
Jun 11, 2014 | 16.33 | 16.41 | 16.25 | 16.29 | 7,522,904 | -0.10(-0.60%) |
Jun 10, 2014 | 16.29 | 16.39 | 16.21 | 16.39 | 10,006,512 | +0.01(+0.05%) |
Jun 06, 2014 | 16.39 | 16.50 | 16.30 | 16.38 | 9,838,208 | -0.01(-0.05%) |
Jun 05, 2014 | 16.24 | 16.39 | 16.15 | 16.39 | 7,644,579 | +0.17(+1.03%) |
Jun 04, 2014 | 16.22 | 16.28 | 16.17 | 16.22 | 6,273,342 | -0.04(-0.23%) |
Jun 03, 2014 | 16.12 | 16.27 | 16.11 | 16.26 | 10,377,832 | +0.08(+0.52%) |
Jun 02, 2014 | 16.17 | 16.30 | 16.14 | 16.17 | 8,323,951 | +0.00(+0.00%) |
May 30, 2014 | 16.21 | 16.29 | 16.12 | 16.17 | 12,904,115 | -0.08(-0.47%) |
May 29, 2014 | 16.23 | 16.33 | 16.15 | 16.25 | 7,288,949 | +0.11(+0.66%) |
May 28, 2014 | 16.28 | 16.37 | 16.14 | 16.14 | 8,676,062 | -0.06(-0.37%) |
May 27, 2014 | 16.19 | 16.33 | 16.11 | 16.20 | 12,684,843 | +0.08(+0.52%) |
May 23, 2014 | 16.04 | 16.12 | 16.12 | 16.12 | 9,060,388 | +0.02(+0.09%) |
May 22, 2014 | 16.02 | 16.18 | 15.99 | 16.11 | 5,871,013 | +0.12(+0.76%) |
May 21, 2014 | 15.96 | 16.11 | 15.86 | 15.99 | 9,700,669 | +0.06(+0.38%) |
May 20, 2014 | 15.98 | 16.01 | 15.79 | 15.93 | 10,270,881 | -0.04(-0.24%) |
May 19, 2014 | 15.80 | 16.02 | 15.77 | 15.96 | 8,818,349 | +0.13(+0.81%) |
May 16, 2014 | 15.83 | 15.95 | 15.73 | 15.83 | 14,450,822 | -0.01(-0.05%) |
May 15, 2014 | 16.00 | 16.04 | 15.76 | 15.84 | 12,744,599 | -0.17(-1.09%) |
May 14, 2014 | 16.11 | 16.16 | 15.96 | 16.02 | 8,583,266 | -0.08(-0.52%) |
May 13, 2014 | 16.23 | 16.39 | 16.08 | 16.10 | 12,976,005 | -0.09(-0.56%) |
May 12, 2014 | 15.78 | 16.19 | 15.73 | 16.19 | 14,648,192 | +0.51(+3.28%) |
May 09, 2014 | 15.71 | 15.75 | 15.58 | 15.68 | 37,890,744 | -0.06(-0.38%) |
May 08, 2014 | 15.71 | 15.97 | 15.69 | 15.74 | 14,608,514 | -0.05(-0.29%) |
May 07, 2014 | 15.65 | 15.78 | 15.60 | 15.78 | 11,976,113 | +0.17(+1.06%) |
May 06, 2014 | 15.82 | 15.83 | 15.57 | 15.62 | 16,782,220 | -0.22(-1.38%) |
May 05, 2014 | 15.77 | 15.84 | 15.62 | 15.83 | 10,999,516 | -0.03(-0.19%) |
May 02, 2014 | 15.86 | 16.02 | 15.83 | 15.86 | 10,863,146 | -0.05(-0.33%) |
May 01, 2014 | 15.80 | 16.05 | 15.77 | 15.92 | 11,235,065 | +0.11(+0.72%) |
Apr 30, 2014 | 15.24 | 15.86 | 15.24 | 15.80 | 14,312,581 | +0.04(+0.24%) |
Apr 29, 2014 | 15.80 | 15.95 | 15.74 | 15.77 | 14,848,086 | -0.08(-0.52%) |
Apr 28, 2014 | 16.10 | 16.10 | 15.38 | 15.85 | 22,594,622 | +0.17(+1.11%) |
Apr 25, 2014 | 15.98 | 15.98 | 15.62 | 15.68 | 19,268,438 | -0.34(-2.12%) |
Apr 24, 2014 | 16.10 | 16.13 | 15.89 | 16.02 | 9,967,603 | +0.03(+0.19%) |
Apr 23, 2014 | 16.02 | 16.07 | 15.83 | 15.99 | 10,171,177 | -0.06(-0.38%) |
Apr 22, 2014 | 15.90 | 16.14 | 15.89 | 16.05 | 9,375,382 | +0.16(+1.00%) |
Apr 21, 2014 | 15.86 | 15.99 | 15.74 | 15.89 | 9,720,310 | -0.02(-0.09%) |
Apr 17, 2014 | 15.65 | 15.90 | 15.90 | 15.90 | 14,762,425 | +0.23(+1.50%) |
Apr 16, 2014 | 15.65 | 15.75 | 15.60 | 15.67 | 14,846,582 | +0.14(+0.88%) |
Apr 15, 2014 | 15.57 | 15.60 | 15.31 | 15.53 | 14,000,907 | +0.02(+0.10%) |
Apr 14, 2014 | 15.34 | 15.52 | 15.29 | 15.52 | 12,494,079 | +0.11(+0.74%) |
Apr 11, 2014 | 15.37 | 15.59 | 15.33 | 15.40 | 22,934,622 | -0.29(-1.88%) |
Apr 10, 2014 | 16.02 | 16.09 | 15.66 | 15.70 | 14,426,129 | -0.29(-1.84%) |
Apr 09, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 13,374,841 | +0.11(+0.71%) |
Apr 08, 2014 | 15.92 | 16.07 | 15.78 | 15.88 | 19,736,312 | -0.07(-0.43%) |
Apr 07, 2014 | 16.08 | 16.14 | 15.92 | 15.95 | 13,735,470 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.99 | 16.14 | 18,563,454 | -0.18(-1.11%) |
Apr 03, 2014 | 16.19 | 16.45 | 16.17 | 16.32 | 20,824,164 | +0.17(+1.08%) |
Apr 02, 2014 | 15.86 | 16.23 | 15.80 | 16.14 | 19,100,584 | +0.29(+1.86%) |