Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.23 | 20.46 | 20.14 | 20.43 | 36,007 | +0.20(+0.97%) |
Jun 27, 2014 | 19.98 | 20.30 | 19.98 | 20.23 | 66,705 | +0.14(+0.71%) |
Jun 26, 2014 | 20.20 | 20.50 | 19.98 | 20.09 | 23,825 | -0.12(-0.62%) |
Jun 25, 2014 | 19.99 | 20.26 | 19.92 | 20.22 | 32,400 | +0.15(+0.75%) |
Jun 24, 2014 | 20.62 | 20.90 | 20.05 | 20.06 | 39,410 | -0.63(-3.06%) |
Jun 23, 2014 | 21.13 | 21.13 | 20.54 | 20.70 | 24,724 | -0.31(-1.48%) |
Jun 20, 2014 | 21.05 | 21.06 | 20.84 | 21.01 | 46,133 | +0.06(+0.30%) |
Jun 19, 2014 | 21.00 | 21.11 | 20.66 | 20.95 | 34,152 | -0.04(-0.21%) |
Jun 18, 2014 | 20.57 | 21.04 | 20.57 | 20.99 | 31,824 | +0.40(+1.95%) |
Jun 17, 2014 | 19.97 | 20.78 | 19.86 | 20.59 | 48,019 | +0.61(+3.03%) |
Jun 16, 2014 | 19.32 | 20.04 | 19.28 | 19.98 | 44,383 | +0.62(+3.22%) |
Jun 13, 2014 | 19.59 | 19.64 | 19.31 | 19.36 | 15,099 | -0.20(-1.00%) |
Jun 12, 2014 | 19.76 | 19.76 | 19.47 | 19.56 | 22,472 | -0.23(-1.17%) |
Jun 11, 2014 | 19.60 | 19.88 | 19.58 | 19.79 | 23,517 | -0.01(-0.04%) |
Jun 10, 2014 | 19.68 | 19.86 | 19.46 | 19.80 | 32,209 | +0.28(+1.46%) |
Jun 06, 2014 | 19.36 | 19.58 | 19.29 | 19.51 | 18,250 | +0.21(+1.11%) |
Jun 05, 2014 | 18.74 | 19.33 | 18.61 | 19.30 | 22,854 | +0.53(+2.85%) |
Jun 04, 2014 | 18.66 | 18.80 | 18.65 | 18.76 | 15,254 | +0.08(+0.43%) |
Jun 03, 2014 | 19.03 | 19.07 | 18.54 | 18.68 | 19,645 | -0.37(-1.92%) |
Jun 02, 2014 | 19.17 | 19.37 | 18.97 | 19.05 | 45,118 | -0.18(-0.93%) |
May 30, 2014 | 19.18 | 19.26 | 19.13 | 19.23 | 43,396 | +0.10(+0.51%) |
May 29, 2014 | 19.07 | 19.35 | 19.07 | 19.13 | 26,870 | +0.06(+0.33%) |
May 28, 2014 | 19.24 | 19.27 | 18.97 | 19.07 | 27,475 | -0.12(-0.65%) |
May 27, 2014 | 19.04 | 19.21 | 18.97 | 19.19 | 36,971 | +0.22(+1.17%) |
May 23, 2014 | 18.45 | 18.97 | 18.97 | 18.97 | 23,356 | +0.43(+2.31%) |
May 22, 2014 | 18.05 | 18.54 | 18.03 | 18.54 | 13,277 | +0.50(+2.76%) |
May 21, 2014 | 17.85 | 18.13 | 17.72 | 18.04 | 33,901 | +0.23(+1.30%) |
May 20, 2014 | 18.52 | 18.52 | 17.79 | 17.81 | 60,354 | -0.77(-4.17%) |
May 19, 2014 | 17.94 | 18.65 | 17.94 | 18.59 | 18,651 | +0.52(+2.86%) |
May 16, 2014 | 17.83 | 18.11 | 17.81 | 18.07 | 29,312 | +0.23(+1.30%) |
May 15, 2014 | 18.05 | 18.24 | 17.81 | 17.84 | 37,152 | -0.38(-2.10%) |
May 14, 2014 | 18.36 | 18.51 | 17.94 | 18.22 | 37,821 | -0.24(-1.30%) |
May 13, 2014 | 19.15 | 19.15 | 18.45 | 18.46 | 40,401 | -0.69(-3.58%) |
May 12, 2014 | 18.18 | 19.28 | 18.17 | 19.15 | 56,061 | +1.02(+5.65%) |
May 09, 2014 | 17.75 | 18.17 | 17.75 | 18.12 | 22,680 | +0.26(+1.45%) |
May 08, 2014 | 18.03 | 18.43 | 17.82 | 17.86 | 22,971 | -0.45(-2.48%) |
May 07, 2014 | 17.82 | 18.43 | 17.81 | 18.32 | 42,121 | +0.49(+2.75%) |
May 06, 2014 | 18.00 | 18.10 | 17.72 | 17.83 | 47,941 | -0.20(-1.14%) |
May 05, 2014 | 17.81 | 18.27 | 17.73 | 18.03 | 29,434 | +0.13(+0.75%) |
May 02, 2014 | 18.11 | 18.41 | 17.88 | 17.90 | 29,058 | -0.17(-0.94%) |
May 01, 2014 | 17.81 | 18.17 | 17.68 | 18.07 | 46,436 | +0.23(+1.30%) |
Apr 30, 2014 | 17.81 | 17.94 | 17.78 | 17.84 | 22,367 | +0.03(+0.15%) |
Apr 29, 2014 | 17.92 | 18.03 | 17.73 | 17.81 | 20,659 | -0.01(-0.05%) |
Apr 28, 2014 | 17.65 | 18.26 | 17.63 | 17.82 | 48,313 | +0.19(+1.06%) |
Apr 25, 2014 | 17.79 | 17.91 | 17.52 | 17.63 | 55,542 | -0.20(-1.15%) |
Apr 24, 2014 | 18.51 | 18.51 | 17.73 | 17.84 | 24,133 | -0.61(-3.33%) |
Apr 23, 2014 | 18.61 | 18.61 | 18.27 | 18.45 | 22,591 | -0.22(-1.19%) |
Apr 22, 2014 | 18.79 | 18.82 | 18.56 | 18.67 | 14,229 | -0.15(-0.80%) |
Apr 21, 2014 | 18.69 | 18.84 | 18.51 | 18.83 | 22,554 | +0.20(+1.05%) |
Apr 17, 2014 | 18.21 | 18.63 | 18.63 | 18.63 | 23,356 | +0.34(+1.85%) |
Apr 16, 2014 | 18.39 | 18.52 | 18.08 | 18.29 | 31,321 | +0.14(+0.79%) |
Apr 15, 2014 | 17.82 | 18.18 | 17.73 | 18.15 | 45,384 | +0.33(+1.85%) |
Apr 14, 2014 | 17.92 | 18.03 | 17.78 | 17.82 | 33,301 | +0.01(+0.05%) |
Apr 11, 2014 | 17.73 | 17.99 | 17.72 | 17.81 | 41,293 | +0.09(+0.50%) |
Apr 10, 2014 | 18.04 | 18.05 | 17.65 | 17.72 | 31,205 | -0.27(-1.52%) |
Apr 09, 2014 | 17.79 | 18.06 | 17.67 | 18.00 | 16,296 | +0.20(+1.14%) |
Apr 08, 2014 | 17.38 | 18.14 | 17.17 | 17.79 | 51,925 | +0.57(+3.33%) |
Apr 07, 2014 | 16.87 | 17.39 | 16.87 | 17.22 | 31,106 | +0.34(+2.04%) |
Apr 04, 2014 | 17.21 | 17.78 | 16.87 | 16.87 | 42,060 | -0.23(-1.34%) |
Apr 03, 2014 | 16.97 | 17.26 | 16.97 | 17.10 | 56,992 | +0.05(+0.31%) |
Apr 02, 2014 | 16.83 | 17.25 | 16.67 | 17.05 | 57,135 | +0.34(+2.01%) |