Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.77 | 18.77 | 18.42 | 18.44 | 46,320 | -0.30(-1.62%) |
Jun 27, 2014 | 18.50 | 18.81 | 18.50 | 18.74 | 149,663 | +0.06(+0.34%) |
Jun 26, 2014 | 18.72 | 18.77 | 18.50 | 18.68 | 225,828 | -0.12(-0.64%) |
Jun 25, 2014 | 18.41 | 18.86 | 18.33 | 18.80 | 97,081 | +0.23(+1.24%) |
Jun 24, 2014 | 18.25 | 18.67 | 18.25 | 18.57 | 71,907 | +0.24(+1.30%) |
Jun 23, 2014 | 18.27 | 18.42 | 18.13 | 18.33 | 34,638 | -0.09(-0.48%) |
Jun 20, 2014 | 18.50 | 18.53 | 18.30 | 18.42 | 79,322 | +0.02(+0.13%) |
Jun 19, 2014 | 18.21 | 18.46 | 17.95 | 18.39 | 52,239 | +0.17(+0.92%) |
Jun 18, 2014 | 18.05 | 18.23 | 17.98 | 18.22 | 37,540 | +0.16(+0.88%) |
Jun 17, 2014 | 17.99 | 18.18 | 17.91 | 18.06 | 36,567 | +0.18(+1.03%) |
Jun 16, 2014 | 18.18 | 18.18 | 17.85 | 17.88 | 36,676 | -0.41(-2.22%) |
Jun 13, 2014 | 18.52 | 18.55 | 18.20 | 18.29 | 31,018 | -0.10(-0.56%) |
Jun 12, 2014 | 18.57 | 18.64 | 18.30 | 18.39 | 33,427 | -0.26(-1.40%) |
Jun 11, 2014 | 18.75 | 18.75 | 18.39 | 18.65 | 35,930 | -0.24(-1.26%) |
Jun 10, 2014 | 19.02 | 19.02 | 18.07 | 18.89 | 89,604 | +0.16(+0.85%) |
Jun 06, 2014 | 18.39 | 18.76 | 18.13 | 18.73 | 109,866 | +0.48(+2.61%) |
Jun 05, 2014 | 17.97 | 18.41 | 17.86 | 18.26 | 56,855 | +0.28(+1.54%) |
Jun 04, 2014 | 17.85 | 18.12 | 17.85 | 17.98 | 35,550 | +0.06(+0.31%) |
Jun 03, 2014 | 17.99 | 18.15 | 17.87 | 17.92 | 42,365 | -0.17(-0.92%) |
Jun 02, 2014 | 17.87 | 18.22 | 17.87 | 18.09 | 41,186 | -0.06(-0.35%) |
May 30, 2014 | 18.42 | 18.51 | 18.06 | 18.15 | 33,469 | -0.19(-1.04%) |
May 29, 2014 | 18.52 | 18.61 | 18.30 | 18.34 | 23,521 | -0.17(-0.94%) |
May 28, 2014 | 18.68 | 18.71 | 18.46 | 18.52 | 79,218 | -0.24(-1.27%) |
May 27, 2014 | 18.47 | 18.87 | 18.36 | 18.76 | 40,313 | +0.40(+2.20%) |
May 23, 2014 | 18.24 | 18.35 | 18.35 | 18.35 | 45,772 | +0.12(+0.65%) |
May 22, 2014 | 17.98 | 18.25 | 17.96 | 18.23 | 24,008 | +0.21(+1.14%) |
May 21, 2014 | 18.14 | 18.27 | 17.86 | 18.03 | 70,018 | -0.02(-0.09%) |
May 20, 2014 | 18.44 | 18.44 | 17.93 | 18.04 | 66,874 | -0.48(-2.61%) |
May 19, 2014 | 18.28 | 18.64 | 18.28 | 18.53 | 33,023 | +0.13(+0.73%) |
May 16, 2014 | 18.12 | 18.40 | 18.06 | 18.39 | 74,668 | +0.24(+1.31%) |
May 15, 2014 | 18.04 | 18.18 | 17.98 | 18.15 | 79,289 | +0.03(+0.18%) |
May 14, 2014 | 18.61 | 18.61 | 18.02 | 18.12 | 65,694 | -0.48(-2.56%) |
May 13, 2014 | 18.81 | 18.92 | 18.51 | 18.60 | 40,658 | -0.29(-1.51%) |
May 12, 2014 | 18.74 | 19.12 | 18.55 | 18.88 | 84,367 | +0.20(+1.06%) |
May 09, 2014 | 18.30 | 18.76 | 18.30 | 18.68 | 45,973 | +0.31(+1.68%) |
May 08, 2014 | 18.62 | 18.75 | 18.32 | 18.38 | 81,738 | -0.19(-1.03%) |
May 07, 2014 | 18.45 | 18.63 | 18.24 | 18.57 | 45,178 | +0.00(+0.00%) |
May 06, 2014 | 18.91 | 19.17 | 18.47 | 18.57 | 128,657 | -0.37(-1.97%) |
May 05, 2014 | 18.92 | 19.05 | 18.53 | 18.94 | 56,422 | -0.20(-1.04%) |
May 02, 2014 | 19.02 | 19.22 | 18.98 | 19.14 | 56,106 | +0.07(+0.37%) |
May 01, 2014 | 19.23 | 19.23 | 18.87 | 19.07 | 96,471 | -0.17(-0.87%) |
Apr 30, 2014 | 19.01 | 19.35 | 19.00 | 19.23 | 75,480 | +0.28(+1.46%) |
Apr 29, 2014 | 19.28 | 19.28 | 18.72 | 18.95 | 62,562 | -0.15(-0.79%) |
Apr 28, 2014 | 19.18 | 19.39 | 18.97 | 19.10 | 83,478 | -0.01(-0.04%) |
Apr 25, 2014 | 19.22 | 19.51 | 19.09 | 19.11 | 44,921 | -0.19(-0.99%) |
Apr 24, 2014 | 19.19 | 19.33 | 19.09 | 19.30 | 82,845 | -0.01(-0.04%) |
Apr 23, 2014 | 19.33 | 19.42 | 19.11 | 19.31 | 41,178 | -0.03(-0.16%) |
Apr 22, 2014 | 19.33 | 19.56 | 19.00 | 19.34 | 37,330 | +0.03(+0.16%) |
Apr 21, 2014 | 19.43 | 19.51 | 19.22 | 19.31 | 22,497 | -0.06(-0.29%) |
Apr 17, 2014 | 19.19 | 19.37 | 19.37 | 19.37 | 23,075 | +0.13(+0.66%) |
Apr 16, 2014 | 19.29 | 19.29 | 19.03 | 19.24 | 67,001 | +0.10(+0.54%) |
Apr 15, 2014 | 19.18 | 19.23 | 18.84 | 19.14 | 50,368 | +0.03(+0.17%) |
Apr 14, 2014 | 19.27 | 19.27 | 18.87 | 19.10 | 110,405 | -0.02(-0.12%) |
Apr 11, 2014 | 19.28 | 19.62 | 19.05 | 19.13 | 47,583 | -0.35(-1.79%) |
Apr 10, 2014 | 19.91 | 19.92 | 19.24 | 19.48 | 112,084 | -0.49(-2.46%) |
Apr 09, 2014 | 19.95 | 20.06 | 19.83 | 19.97 | 192,834 | +0.13(+0.64%) |
Apr 08, 2014 | 19.98 | 20.25 | 19.83 | 19.84 | 102,506 | -0.02(-0.08%) |
Apr 07, 2014 | 19.95 | 20.01 | 19.55 | 19.86 | 41,202 | -0.14(-0.71%) |
Apr 04, 2014 | 20.82 | 20.82 | 19.92 | 20.00 | 53,160 | -0.70(-3.37%) |
Apr 03, 2014 | 20.70 | 20.91 | 20.63 | 20.70 | 33,724 | -0.02(-0.08%) |
Apr 02, 2014 | 20.74 | 20.78 | 20.50 | 20.71 | 100,064 | +0.02(+0.08%) |