Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.95 | 19.79 | 18.82 | 19.56 | 2,000,264 | +0.59(+3.11%) |
Jun 27, 2014 | 18.74 | 19.14 | 18.64 | 18.97 | 7,152,904 | +0.15(+0.80%) |
Jun 26, 2014 | 19.15 | 19.31 | 18.72 | 18.82 | 1,231,084 | -0.42(-2.18%) |
Jun 25, 2014 | 18.60 | 19.28 | 18.42 | 19.24 | 1,832,715 | +0.66(+3.55%) |
Jun 24, 2014 | 19.50 | 19.50 | 18.55 | 18.58 | 2,548,562 | -0.91(-4.67%) |
Jun 23, 2014 | 18.35 | 19.82 | 18.25 | 19.49 | 3,919,410 | +1.08(+5.87%) |
Jun 20, 2014 | 18.94 | 19.00 | 18.20 | 18.41 | 2,709,827 | -0.54(-2.87%) |
Jun 19, 2014 | 18.99 | 19.32 | 18.70 | 18.95 | 2,107,696 | +0.06(+0.34%) |
Jun 18, 2014 | 18.92 | 19.20 | 18.37 | 18.89 | 3,077,487 | -0.03(-0.16%) |
Jun 17, 2014 | 18.66 | 19.42 | 18.46 | 18.92 | 2,209,920 | +0.17(+0.91%) |
Jun 16, 2014 | 17.99 | 18.94 | 17.92 | 18.75 | 2,177,047 | +0.66(+3.65%) |
Jun 13, 2014 | 17.97 | 18.19 | 17.52 | 18.09 | 1,748,665 | -0.05(-0.28%) |
Jun 12, 2014 | 18.71 | 18.89 | 17.87 | 18.14 | 2,633,445 | -0.54(-2.89%) |
Jun 11, 2014 | 18.81 | 18.99 | 18.45 | 18.68 | 1,436,262 | -0.33(-1.74%) |
Jun 10, 2014 | 19.40 | 19.44 | 18.65 | 19.01 | 1,782,047 | +0.53(+2.87%) |
Jun 06, 2014 | 18.18 | 18.59 | 18.06 | 18.48 | 1,975,695 | +0.33(+1.82%) |
Jun 05, 2014 | 18.42 | 19.15 | 18.12 | 18.15 | 3,441,719 | -0.15(-0.82%) |
Jun 04, 2014 | 17.90 | 18.96 | 17.73 | 18.30 | 2,332,531 | +0.22(+1.22%) |
Jun 03, 2014 | 17.62 | 18.27 | 17.10 | 18.08 | 1,704,149 | +0.26(+1.46%) |
Jun 02, 2014 | 18.15 | 18.45 | 17.70 | 17.82 | 1,595,218 | -0.27(-1.49%) |
May 30, 2014 | 18.46 | 18.85 | 17.40 | 18.09 | 4,167,515 | -0.58(-3.11%) |
May 29, 2014 | 17.40 | 19.03 | 17.36 | 18.67 | 3,238,934 | +0.99(+5.60%) |
May 28, 2014 | 17.17 | 17.75 | 16.56 | 17.68 | 2,798,754 | +0.19(+1.09%) |
May 27, 2014 | 16.73 | 17.53 | 16.54 | 17.49 | 4,183,791 | +1.11(+6.78%) |
May 23, 2014 | 16.37 | 16.38 | 16.38 | 16.38 | 3,552,300 | +0.13(+0.80%) |
May 22, 2014 | 15.80 | 16.27 | 15.35 | 16.25 | 2,835,792 | +1.00(+6.56%) |
May 21, 2014 | 14.42 | 15.44 | 14.42 | 15.25 | 3,517,500 | +0.74(+5.10%) |
May 20, 2014 | 14.51 | 14.94 | 14.27 | 14.51 | 3,032,766 | +0.03(+0.21%) |
May 19, 2014 | 14.31 | 15.12 | 14.31 | 14.48 | 6,725,840 | +0.80(+5.85%) |
May 16, 2014 | 13.02 | 13.82 | 12.51 | 13.68 | 5,233,045 | +0.69(+5.31%) |
May 15, 2014 | 13.23 | 13.35 | 12.60 | 12.99 | 2,965,993 | -0.43(-3.20%) |
May 14, 2014 | 12.73 | 13.72 | 12.50 | 13.42 | 4,677,323 | +0.58(+4.52%) |
May 13, 2014 | 13.00 | 13.06 | 12.24 | 12.84 | 3,797,632 | +0.17(+1.34%) |
May 12, 2014 | 12.93 | 13.20 | 12.36 | 12.67 | 9,640,630 | +0.74(+6.20%) |
May 09, 2014 | 12.12 | 12.25 | 11.66 | 11.93 | 3,371,622 | -0.30(-2.45%) |
May 08, 2014 | 12.61 | 13.17 | 12.22 | 12.23 | 2,158,968 | -0.45(-3.55%) |
May 07, 2014 | 13.22 | 13.50 | 11.80 | 12.68 | 2,940,049 | -0.58(-4.37%) |
May 06, 2014 | 13.63 | 13.79 | 13.07 | 13.26 | 1,700,659 | -0.40(-2.93%) |
May 05, 2014 | 13.43 | 14.08 | 13.15 | 13.66 | 3,233,107 | +0.24(+1.79%) |
May 02, 2014 | 13.24 | 13.68 | 13.01 | 13.42 | 2,296,870 | +0.11(+0.83%) |
May 01, 2014 | 13.51 | 13.64 | 12.92 | 13.31 | 3,049,316 | -0.21(-1.55%) |
Apr 30, 2014 | 13.42 | 13.77 | 13.06 | 13.52 | 4,237,890 | +0.40(+3.05%) |
Apr 29, 2014 | 15.39 | 15.46 | 12.85 | 13.12 | 19,174,030 | -5.26(-28.61%) |
Apr 28, 2014 | 18.25 | 18.45 | 17.01 | 18.38 | 4,211,500 | +0.13(+0.71%) |
Apr 25, 2014 | 18.99 | 18.99 | 17.90 | 18.25 | 2,557,880 | -1.07(-5.54%) |
Apr 24, 2014 | 19.86 | 19.96 | 18.60 | 19.32 | 1,763,836 | -0.43(-2.18%) |
Apr 23, 2014 | 19.79 | 20.53 | 19.54 | 19.75 | 3,128,791 | +0.18(+0.92%) |
Apr 22, 2014 | 18.98 | 20.20 | 18.97 | 19.57 | 3,145,550 | +0.46(+2.41%) |
Apr 21, 2014 | 18.27 | 19.28 | 18.10 | 19.11 | 3,424,414 | +1.14(+6.34%) |
Apr 17, 2014 | 17.75 | 17.97 | 17.97 | 17.97 | 4,301,900 | +0.98(+5.77%) |
Apr 16, 2014 | 16.44 | 17.08 | 15.81 | 16.99 | 3,149,460 | +0.86(+5.33%) |
Apr 15, 2014 | 16.78 | 16.90 | 15.18 | 16.13 | 4,995,110 | -0.66(-3.93%) |
Apr 14, 2014 | 18.41 | 18.65 | 16.44 | 16.79 | 5,915,140 | -1.40(-7.70%) |
Apr 11, 2014 | 19.02 | 19.03 | 18.11 | 18.19 | 3,149,701 | -1.37(-7.00%) |
Apr 10, 2014 | 20.98 | 21.40 | 19.37 | 19.56 | 7,023,716 | +0.20(+1.03%) |
Apr 09, 2014 | 18.55 | 19.52 | 18.22 | 19.36 | 3,346,490 | +1.23(+6.78%) |
Apr 08, 2014 | 19.10 | 19.10 | 18.09 | 18.13 | 2,553,178 | -0.52(-2.79%) |
Apr 07, 2014 | 20.05 | 20.19 | 18.07 | 18.65 | 4,934,683 | -1.62(-7.99%) |
Apr 04, 2014 | 21.46 | 21.46 | 19.90 | 20.27 | 2,966,726 | -0.90(-4.25%) |
Apr 03, 2014 | 22.28 | 22.40 | 20.64 | 21.17 | 2,707,344 | -0.96(-4.34%) |
Apr 02, 2014 | 21.37 | 22.50 | 21.12 | 22.13 | 3,523,147 | +0.71(+3.31%) |