Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.28 | 21.35 | 21.19 | 21.32 | 400,172 | +0.08(+0.38%) |
Jun 27, 2014 | 21.08 | 21.38 | 21.07 | 21.24 | 399,363 | +0.21(+0.98%) |
Jun 26, 2014 | 20.53 | 21.15 | 20.53 | 21.04 | 619,028 | +0.55(+2.71%) |
Jun 25, 2014 | 20.65 | 20.78 | 20.46 | 20.48 | 322,228 | -0.09(-0.44%) |
Jun 24, 2014 | 20.63 | 20.73 | 20.48 | 20.57 | 350,845 | -0.08(-0.37%) |
Jun 23, 2014 | 21.03 | 21.03 | 20.56 | 20.65 | 362,644 | -0.34(-1.60%) |
Jun 20, 2014 | 21.13 | 21.13 | 20.79 | 20.99 | 747,895 | +0.20(+0.94%) |
Jun 19, 2014 | 20.30 | 20.97 | 20.21 | 20.79 | 907,290 | +0.67(+3.33%) |
Jun 18, 2014 | 19.81 | 20.15 | 19.69 | 20.12 | 453,384 | +0.34(+1.74%) |
Jun 17, 2014 | 19.88 | 19.90 | 19.73 | 19.78 | 323,581 | -0.03(-0.13%) |
Jun 16, 2014 | 19.67 | 19.85 | 19.59 | 19.80 | 256,726 | +0.13(+0.66%) |
Jun 13, 2014 | 19.74 | 19.74 | 19.51 | 19.67 | 163,277 | -0.01(-0.04%) |
Jun 12, 2014 | 19.97 | 20.00 | 19.63 | 19.68 | 288,414 | -0.32(-1.61%) |
Jun 11, 2014 | 20.07 | 20.12 | 19.93 | 20.00 | 502,769 | -0.10(-0.49%) |
Jun 10, 2014 | 19.92 | 20.15 | 19.85 | 20.10 | 685,889 | +0.38(+1.91%) |
Jun 06, 2014 | 19.51 | 19.73 | 19.42 | 19.72 | 243,118 | +0.15(+0.78%) |
Jun 05, 2014 | 19.55 | 19.61 | 19.33 | 19.57 | 458,335 | +0.04(+0.19%) |
Jun 04, 2014 | 19.65 | 19.65 | 19.48 | 19.53 | 484,293 | -0.13(-0.64%) |
Jun 03, 2014 | 19.70 | 19.85 | 19.66 | 19.66 | 273,533 | -0.08(-0.39%) |
Jun 02, 2014 | 19.73 | 19.81 | 19.60 | 19.74 | 314,574 | +0.01(+0.04%) |
May 30, 2014 | 19.89 | 19.89 | 19.56 | 19.73 | 554,023 | -0.18(-0.89%) |
May 29, 2014 | 19.89 | 19.93 | 19.74 | 19.91 | 349,799 | +0.10(+0.53%) |
May 28, 2014 | 19.89 | 19.90 | 19.74 | 19.80 | 446,445 | -0.14(-0.69%) |
May 27, 2014 | 19.65 | 19.96 | 19.56 | 19.94 | 668,631 | +0.53(+2.74%) |
May 23, 2014 | 19.37 | 19.41 | 19.41 | 19.41 | 808,490 | -0.05(-0.24%) |
May 22, 2014 | 19.30 | 19.48 | 19.29 | 19.45 | 188,007 | +0.16(+0.81%) |
May 21, 2014 | 19.21 | 19.37 | 19.20 | 19.30 | 421,671 | +0.10(+0.51%) |
May 20, 2014 | 19.42 | 19.42 | 19.10 | 19.20 | 444,774 | -0.29(-1.49%) |
May 19, 2014 | 19.54 | 19.60 | 19.41 | 19.49 | 307,113 | -0.07(-0.33%) |
May 16, 2014 | 19.37 | 19.61 | 19.29 | 19.56 | 378,273 | +0.19(+0.99%) |
May 15, 2014 | 19.62 | 19.68 | 19.21 | 19.36 | 469,683 | -0.30(-1.55%) |
May 14, 2014 | 19.73 | 19.77 | 19.51 | 19.67 | 329,092 | -0.05(-0.28%) |
May 13, 2014 | 19.81 | 19.90 | 19.62 | 19.72 | 674,904 | -0.06(-0.28%) |
May 12, 2014 | 19.78 | 19.82 | 19.66 | 19.78 | 838,527 | +0.09(+0.44%) |
May 09, 2014 | 19.57 | 19.77 | 19.50 | 19.69 | 431,819 | +0.09(+0.48%) |
May 08, 2014 | 19.62 | 19.90 | 19.52 | 19.60 | 631,904 | -0.00(-0.02%) |
May 07, 2014 | 19.89 | 19.91 | 19.60 | 19.60 | 1,120,403 | -0.26(-1.33%) |
May 06, 2014 | 20.07 | 20.07 | 19.70 | 19.87 | 745,696 | -0.12(-0.60%) |
May 05, 2014 | 20.00 | 20.20 | 19.82 | 19.98 | 1,360,017 | +0.13(+0.64%) |
May 02, 2014 | 18.86 | 19.94 | 18.84 | 19.86 | 2,378,908 | +1.19(+6.38%) |
May 01, 2014 | 18.42 | 18.74 | 18.31 | 18.67 | 1,981,613 | +0.22(+1.19%) |
Apr 30, 2014 | 18.29 | 18.47 | 18.02 | 18.45 | 971,708 | +0.07(+0.39%) |
Apr 29, 2014 | 18.38 | 18.42 | 18.24 | 18.38 | 913,472 | +0.05(+0.30%) |
Apr 28, 2014 | 18.15 | 18.33 | 17.99 | 18.32 | 653,129 | +0.28(+1.56%) |
Apr 25, 2014 | 18.20 | 18.20 | 17.84 | 18.04 | 952,641 | -0.18(-0.99%) |
Apr 24, 2014 | 18.22 | 18.29 | 18.07 | 18.22 | 452,051 | +0.01(+0.08%) |
Apr 23, 2014 | 17.99 | 18.27 | 17.92 | 18.21 | 553,075 | +0.23(+1.26%) |
Apr 22, 2014 | 18.08 | 18.08 | 17.89 | 17.98 | 548,681 | -0.08(-0.44%) |
Apr 21, 2014 | 18.04 | 18.07 | 17.90 | 18.06 | 430,378 | -0.01(-0.08%) |
Apr 17, 2014 | 18.10 | 18.07 | 18.07 | 18.07 | 583,364 | -0.01(-0.04%) |
Apr 16, 2014 | 18.17 | 18.17 | 17.96 | 18.08 | 614,575 | +0.03(+0.18%) |
Apr 15, 2014 | 17.80 | 18.11 | 17.69 | 18.05 | 645,959 | +0.30(+1.71%) |
Apr 14, 2014 | 17.73 | 17.89 | 17.67 | 17.74 | 412,511 | +0.06(+0.35%) |
Apr 11, 2014 | 17.78 | 17.81 | 17.61 | 17.68 | 1,041,144 | -0.23(-1.27%) |
Apr 10, 2014 | 18.10 | 18.15 | 17.88 | 17.91 | 358,436 | -0.21(-1.17%) |
Apr 09, 2014 | 17.99 | 18.13 | 17.85 | 18.12 | 746,287 | +0.16(+0.90%) |
Apr 08, 2014 | 18.01 | 18.22 | 17.91 | 17.96 | 839,024 | -0.05(-0.28%) |
Apr 07, 2014 | 18.38 | 18.39 | 17.94 | 18.01 | 701,445 | -0.43(-2.31%) |
Apr 04, 2014 | 18.65 | 18.68 | 18.42 | 18.44 | 841,222 | -0.06(-0.35%) |
Apr 03, 2014 | 18.40 | 18.55 | 18.37 | 18.50 | 841,170 | +0.08(+0.45%) |
Apr 02, 2014 | 18.13 | 18.45 | 18.08 | 18.42 | 766,624 | +0.29(+1.61%) |