Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.41 | 17.63 | 17.10 | 17.36 | 87,982 | -0.06(-0.35%) |
Jun 27, 2014 | 16.60 | 17.42 | 16.54 | 17.42 | 325,282 | +0.67(+4.02%) |
Jun 26, 2014 | 17.03 | 17.08 | 16.39 | 16.75 | 148,803 | -0.28(-1.65%) |
Jun 25, 2014 | 16.82 | 17.13 | 16.72 | 17.03 | 174,769 | +0.07(+0.40%) |
Jun 24, 2014 | 17.35 | 17.58 | 16.91 | 16.96 | 145,311 | -0.48(-2.78%) |
Jun 23, 2014 | 17.56 | 17.87 | 17.29 | 17.44 | 150,057 | -0.14(-0.78%) |
Jun 20, 2014 | 17.41 | 17.65 | 16.88 | 17.58 | 219,464 | +0.20(+1.18%) |
Jun 19, 2014 | 17.28 | 17.54 | 17.21 | 17.38 | 164,484 | +0.11(+0.66%) |
Jun 18, 2014 | 17.09 | 17.28 | 16.81 | 17.26 | 148,859 | +0.14(+0.80%) |
Jun 17, 2014 | 16.58 | 17.27 | 16.47 | 17.13 | 139,970 | +0.48(+2.91%) |
Jun 16, 2014 | 16.39 | 16.64 | 16.28 | 16.64 | 106,668 | +0.19(+1.15%) |
Jun 13, 2014 | 16.57 | 16.65 | 16.12 | 16.45 | 128,299 | -0.03(-0.18%) |
Jun 12, 2014 | 16.82 | 16.82 | 16.38 | 16.48 | 214,836 | -0.36(-2.11%) |
Jun 11, 2014 | 16.72 | 16.91 | 16.58 | 16.84 | 103,831 | -0.02(-0.13%) |
Jun 10, 2014 | 16.97 | 17.00 | 16.70 | 16.86 | 92,705 | +0.02(+0.09%) |
Jun 06, 2014 | 17.05 | 17.15 | 16.77 | 16.85 | 176,502 | -0.05(-0.31%) |
Jun 05, 2014 | 16.88 | 17.12 | 16.43 | 16.90 | 229,089 | +0.11(+0.68%) |
Jun 04, 2014 | 16.88 | 17.00 | 16.64 | 16.79 | 109,198 | -0.26(-1.51%) |
Jun 03, 2014 | 17.00 | 17.30 | 16.73 | 17.04 | 143,229 | -0.14(-0.84%) |
Jun 02, 2014 | 17.71 | 17.76 | 17.13 | 17.19 | 183,082 | -0.54(-3.03%) |
May 30, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 313,974 | +0.42(+2.45%) |
May 29, 2014 | 17.20 | 17.54 | 17.08 | 17.30 | 371,017 | +0.11(+0.62%) |
May 28, 2014 | 17.31 | 17.49 | 16.96 | 17.19 | 200,639 | -0.08(-0.48%) |
May 27, 2014 | 16.97 | 17.60 | 16.79 | 17.28 | 269,723 | +0.47(+2.79%) |
May 23, 2014 | 16.81 | 16.81 | 16.81 | 0 | +1.67(+11.00%) | |
May 22, 2014 | 14.59 | 15.23 | 14.59 | 15.14 | 109,354 | +0.55(+3.73%) |
May 21, 2014 | 14.38 | 14.65 | 14.24 | 14.60 | 136,933 | +0.34(+2.39%) |
May 20, 2014 | 14.40 | 14.40 | 13.98 | 14.26 | 218,598 | -0.28(-1.93%) |
May 19, 2014 | 13.76 | 14.58 | 13.75 | 14.54 | 194,361 | +0.78(+5.67%) |
May 16, 2014 | 13.70 | 13.92 | 13.46 | 13.76 | 218,096 | +0.05(+0.39%) |
May 15, 2014 | 14.04 | 14.15 | 13.29 | 13.70 | 439,073 | -0.45(-3.21%) |
May 14, 2014 | 14.65 | 14.72 | 14.13 | 14.16 | 261,601 | -0.58(-3.95%) |
May 13, 2014 | 15.07 | 15.25 | 14.61 | 14.74 | 290,155 | -0.41(-2.70%) |
May 12, 2014 | 15.15 | 15.72 | 15.00 | 15.15 | 276,158 | -0.02(-0.10%) |
May 09, 2014 | 15.55 | 15.64 | 14.95 | 15.16 | 304,981 | -0.45(-2.86%) |
May 08, 2014 | 16.10 | 16.39 | 15.53 | 15.61 | 137,464 | -0.48(-3.01%) |
May 07, 2014 | 16.01 | 16.13 | 15.42 | 16.10 | 217,014 | +0.14(+0.85%) |
May 06, 2014 | 16.17 | 16.25 | 15.71 | 15.96 | 261,255 | -0.30(-1.82%) |
May 05, 2014 | 16.54 | 16.73 | 15.96 | 16.25 | 363,614 | -0.32(-1.92%) |
May 02, 2014 | 17.07 | 17.46 | 16.28 | 16.57 | 213,344 | -0.39(-2.32%) |
May 01, 2014 | 17.26 | 17.62 | 16.87 | 16.97 | 162,071 | -0.39(-2.27%) |
Apr 30, 2014 | 17.07 | 17.46 | 16.88 | 17.36 | 318,669 | +0.29(+1.69%) |
Apr 29, 2014 | 17.35 | 17.56 | 16.95 | 17.07 | 100,308 | -0.14(-0.79%) |
Apr 28, 2014 | 17.26 | 17.48 | 16.92 | 17.21 | 131,853 | +0.05(+0.31%) |
Apr 25, 2014 | 17.25 | 17.41 | 17.06 | 17.16 | 187,474 | -0.21(-1.22%) |
Apr 24, 2014 | 16.54 | 17.75 | 16.28 | 17.37 | 243,756 | -0.69(-3.82%) |
Apr 23, 2014 | 18.36 | 18.37 | 17.75 | 18.06 | 111,520 | -0.33(-1.77%) |
Apr 22, 2014 | 17.51 | 18.45 | 17.44 | 18.38 | 123,041 | +0.95(+5.47%) |
Apr 21, 2014 | 17.47 | 17.47 | 16.77 | 17.43 | 238,203 | +0.05(+0.26%) |
Apr 17, 2014 | 17.38 | 17.38 | 17.38 | 0 | -0.10(-0.56%) | |
Apr 16, 2014 | 17.52 | 17.75 | 17.24 | 17.48 | 170,227 | +0.12(+0.70%) |
Apr 15, 2014 | 17.56 | 17.74 | 16.88 | 17.36 | 154,857 | -0.08(-0.43%) |
Apr 14, 2014 | 17.65 | 17.65 | 17.20 | 17.44 | 135,563 | +0.02(+0.09%) |
Apr 11, 2014 | 17.28 | 17.91 | 17.21 | 17.42 | 160,677 | -0.04(-0.22%) |
Apr 10, 2014 | 18.02 | 18.26 | 17.34 | 17.46 | 183,900 | -0.65(-3.60%) |
Apr 09, 2014 | 17.55 | 18.23 | 17.41 | 18.11 | 110,285 | +0.67(+3.82%) |
Apr 08, 2014 | 17.53 | 17.98 | 17.14 | 17.44 | 102,269 | -0.13(-0.73%) |
Apr 07, 2014 | 18.39 | 18.39 | 17.38 | 17.57 | 131,417 | -0.83(-4.52%) |
Apr 04, 2014 | 19.20 | 19.47 | 17.95 | 18.41 | 194,188 | -0.60(-3.15%) |
Apr 03, 2014 | 19.68 | 19.68 | 18.90 | 19.00 | 114,154 | -0.60(-3.05%) |
Apr 02, 2014 | 19.22 | 19.84 | 18.82 | 19.60 | 178,096 | +0.51(+2.66%) |