Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.69 | 19.23 | 18.68 | 18.98 | 333,998 | +0.25(+1.32%) |
Jun 27, 2014 | 18.19 | 18.82 | 18.19 | 18.74 | 514,605 | +0.44(+2.43%) |
Jun 26, 2014 | 18.44 | 18.47 | 18.15 | 18.29 | 235,618 | -0.09(-0.48%) |
Jun 25, 2014 | 17.90 | 18.42 | 17.85 | 18.38 | 495,424 | +0.41(+2.31%) |
Jun 24, 2014 | 18.43 | 18.57 | 17.95 | 17.97 | 590,443 | -0.56(-3.03%) |
Jun 23, 2014 | 18.71 | 18.82 | 18.42 | 18.53 | 257,564 | -0.15(-0.79%) |
Jun 20, 2014 | 18.98 | 18.98 | 18.26 | 18.68 | 754,494 | -0.19(-0.99%) |
Jun 19, 2014 | 18.79 | 19.04 | 18.69 | 18.87 | 492,546 | +0.18(+0.95%) |
Jun 18, 2014 | 18.70 | 18.78 | 18.53 | 18.69 | 631,937 | -0.01(-0.05%) |
Jun 17, 2014 | 18.73 | 18.84 | 18.24 | 18.70 | 677,027 | -0.06(-0.32%) |
Jun 16, 2014 | 18.24 | 18.88 | 18.20 | 18.76 | 376,520 | +0.47(+2.59%) |
Jun 13, 2014 | 18.49 | 18.68 | 18.11 | 18.28 | 443,002 | -0.13(-0.70%) |
Jun 12, 2014 | 18.64 | 18.75 | 18.28 | 18.41 | 343,346 | -0.24(-1.27%) |
Jun 11, 2014 | 18.69 | 19.00 | 18.53 | 18.65 | 405,455 | -0.13(-0.68%) |
Jun 10, 2014 | 18.82 | 19.02 | 18.59 | 18.78 | 370,487 | -0.07(-0.37%) |
Jun 06, 2014 | 19.02 | 19.33 | 18.79 | 18.85 | 615,077 | -0.07(-0.36%) |
Jun 05, 2014 | 18.46 | 19.12 | 18.04 | 18.91 | 790,901 | +0.53(+2.90%) |
Jun 04, 2014 | 17.33 | 18.41 | 17.26 | 18.38 | 916,179 | +0.87(+4.96%) |
Jun 03, 2014 | 17.01 | 17.88 | 16.29 | 17.51 | 2,216,319 | -1.22(-6.53%) |
Jun 02, 2014 | 19.25 | 19.28 | 18.55 | 18.74 | 430,282 | -0.56(-2.91%) |
May 30, 2014 | 19.50 | 19.68 | 19.24 | 19.30 | 438,279 | -0.14(-0.71%) |
May 29, 2014 | 19.41 | 19.53 | 19.26 | 19.44 | 393,560 | +0.06(+0.31%) |
May 28, 2014 | 19.33 | 19.48 | 19.11 | 19.38 | 337,726 | +0.06(+0.31%) |
May 27, 2014 | 19.14 | 19.51 | 19.07 | 19.32 | 409,201 | +0.39(+2.08%) |
May 23, 2014 | 18.62 | 18.92 | 18.92 | 18.92 | 389,582 | +0.31(+1.64%) |
May 22, 2014 | 18.35 | 18.62 | 18.24 | 18.62 | 221,370 | +0.29(+1.56%) |
May 21, 2014 | 17.97 | 18.45 | 17.82 | 18.33 | 645,944 | +0.45(+2.54%) |
May 20, 2014 | 17.99 | 18.11 | 17.68 | 17.88 | 521,355 | -0.19(-1.04%) |
May 19, 2014 | 17.83 | 18.38 | 17.75 | 18.07 | 571,630 | +0.10(+0.55%) |
May 16, 2014 | 17.62 | 18.08 | 17.50 | 17.97 | 669,174 | +0.36(+2.02%) |
May 15, 2014 | 17.86 | 17.92 | 17.31 | 17.61 | 532,534 | -0.29(-1.60%) |
May 14, 2014 | 18.03 | 18.16 | 17.85 | 17.90 | 614,900 | -0.11(-0.60%) |
May 13, 2014 | 18.28 | 18.39 | 17.93 | 18.01 | 642,734 | -0.38(-2.09%) |
May 12, 2014 | 17.34 | 18.57 | 17.34 | 18.39 | 1,258,334 | +1.22(+7.12%) |
May 09, 2014 | 17.01 | 17.26 | 16.91 | 17.17 | 598,379 | +0.16(+0.93%) |
May 08, 2014 | 16.82 | 17.35 | 16.77 | 17.01 | 974,057 | +0.28(+1.65%) |
May 07, 2014 | 17.06 | 17.42 | 16.52 | 16.74 | 1,109,618 | +0.10(+0.59%) |
May 06, 2014 | 18.66 | 18.95 | 16.58 | 16.64 | 2,903,947 | -4.46(-21.13%) |
May 05, 2014 | 20.98 | 21.28 | 20.87 | 21.09 | 589,484 | +0.05(+0.23%) |
May 02, 2014 | 21.15 | 21.43 | 20.96 | 21.05 | 815,301 | -0.05(-0.23%) |
May 01, 2014 | 21.48 | 21.70 | 20.93 | 21.09 | 404,610 | -0.48(-2.24%) |
Apr 30, 2014 | 21.38 | 21.99 | 20.83 | 21.58 | 346,093 | +0.12(+0.55%) |
Apr 29, 2014 | 22.48 | 22.64 | 21.27 | 21.46 | 439,551 | -0.93(-4.14%) |
Apr 28, 2014 | 23.16 | 23.44 | 21.84 | 22.39 | 337,696 | -0.68(-2.95%) |
Apr 25, 2014 | 23.75 | 23.80 | 23.04 | 23.07 | 239,694 | -0.90(-3.74%) |
Apr 24, 2014 | 23.81 | 24.30 | 23.40 | 23.96 | 238,751 | +0.38(+1.63%) |
Apr 23, 2014 | 24.07 | 24.15 | 23.51 | 23.58 | 237,967 | -0.49(-2.05%) |
Apr 22, 2014 | 23.35 | 24.22 | 23.21 | 24.07 | 339,544 | +0.81(+3.48%) |
Apr 21, 2014 | 23.19 | 23.38 | 22.88 | 23.26 | 273,545 | -0.10(-0.42%) |
Apr 17, 2014 | 23.17 | 23.36 | 23.36 | 23.36 | 249,141 | +0.15(+0.64%) |
Apr 16, 2014 | 23.30 | 23.91 | 22.88 | 23.21 | 311,052 | +0.05(+0.21%) |
Apr 15, 2014 | 23.03 | 23.78 | 22.49 | 23.17 | 530,764 | +0.32(+1.38%) |
Apr 14, 2014 | 22.85 | 23.72 | 22.68 | 22.85 | 433,099 | +0.36(+1.62%) |
Apr 11, 2014 | 22.45 | 22.75 | 22.26 | 22.48 | 416,104 | -0.20(-0.87%) |
Apr 10, 2014 | 23.29 | 23.91 | 22.51 | 22.68 | 533,311 | -0.68(-2.91%) |
Apr 09, 2014 | 23.02 | 23.39 | 22.75 | 23.36 | 355,014 | +0.45(+1.98%) |
Apr 08, 2014 | 23.21 | 23.38 | 22.64 | 22.91 | 412,988 | -0.21(-0.90%) |
Apr 07, 2014 | 23.91 | 23.91 | 22.82 | 23.12 | 463,306 | -0.89(-3.70%) |
Apr 04, 2014 | 25.74 | 25.74 | 23.91 | 24.00 | 440,409 | -1.50(-5.88%) |
Apr 03, 2014 | 25.49 | 25.99 | 25.27 | 25.50 | 372,505 | +0.05(+0.19%) |
Apr 02, 2014 | 24.97 | 25.54 | 24.76 | 25.45 | 447,604 | +0.52(+2.10%) |