Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.69 | 18.72 | 18.33 | 18.64 | 44,644 | -0.20(-1.06%) |
Jun 27, 2014 | 18.81 | 19.04 | 18.70 | 18.84 | 169,448 | -0.08(-0.42%) |
Jun 26, 2014 | 18.87 | 19.53 | 18.75 | 18.92 | 34,626 | -0.03(-0.16%) |
Jun 25, 2014 | 18.55 | 19.30 | 18.55 | 18.95 | 112,835 | +0.25(+1.34%) |
Jun 24, 2014 | 18.86 | 19.28 | 18.63 | 18.70 | 54,530 | -0.12(-0.64%) |
Jun 23, 2014 | 19.04 | 19.27 | 18.51 | 18.82 | 69,104 | -0.11(-0.58%) |
Jun 20, 2014 | 18.80 | 19.38 | 18.54 | 18.93 | 138,847 | +0.20(+1.04%) |
Jun 19, 2014 | 18.80 | 18.80 | 18.40 | 18.73 | 154,881 | -0.12(-0.61%) |
Jun 18, 2014 | 18.62 | 18.93 | 18.62 | 18.85 | 32,289 | +0.00(+0.00%) |
Jun 17, 2014 | 18.46 | 19.03 | 18.44 | 18.85 | 40,076 | +0.34(+1.84%) |
Jun 16, 2014 | 18.75 | 19.00 | 18.26 | 18.51 | 68,439 | -0.24(-1.28%) |
Jun 13, 2014 | 18.89 | 19.05 | 18.45 | 18.75 | 34,118 | -0.07(-0.37%) |
Jun 12, 2014 | 19.01 | 19.27 | 18.71 | 18.82 | 35,495 | -0.15(-0.79%) |
Jun 11, 2014 | 19.32 | 19.68 | 18.64 | 18.97 | 129,170 | -0.51(-2.62%) |
Jun 10, 2014 | 17.60 | 19.74 | 17.60 | 19.48 | 118,923 | +2.95(+17.85%) |
Jun 06, 2014 | 15.38 | 16.57 | 15.35 | 16.53 | 52,476 | +1.12(+7.27%) |
Jun 05, 2014 | 15.37 | 15.87 | 15.11 | 15.41 | 60,945 | +0.00(+0.00%) |
Jun 04, 2014 | 15.64 | 16.88 | 15.38 | 15.41 | 75,236 | -0.36(-2.28%) |
Jun 03, 2014 | 16.24 | 16.24 | 15.46 | 15.77 | 59,401 | -0.47(-2.89%) |
Jun 02, 2014 | 17.02 | 17.21 | 15.88 | 16.24 | 53,035 | -0.66(-3.91%) |
May 30, 2014 | 16.97 | 17.07 | 16.03 | 16.90 | 98,626 | +0.01(+0.06%) |
May 29, 2014 | 16.76 | 17.06 | 16.40 | 16.89 | 44,332 | +0.16(+0.96%) |
May 28, 2014 | 17.15 | 17.15 | 16.21 | 16.73 | 58,251 | -0.48(-2.79%) |
May 27, 2014 | 18.20 | 18.34 | 17.02 | 17.21 | 104,310 | -0.90(-4.97%) |
May 23, 2014 | 17.67 | 18.11 | 18.11 | 18.11 | 174,700 | +1.13(+6.65%) |
May 22, 2014 | 17.03 | 17.12 | 16.80 | 16.98 | 46,948 | +0.09(+0.53%) |
May 21, 2014 | 16.91 | 17.18 | 16.28 | 16.89 | 81,268 | +0.14(+0.84%) |
May 20, 2014 | 15.74 | 16.88 | 15.54 | 16.75 | 164,593 | +1.07(+6.82%) |
May 19, 2014 | 15.22 | 15.73 | 14.82 | 15.68 | 80,036 | +0.48(+3.16%) |
May 16, 2014 | 15.18 | 16.35 | 14.59 | 15.20 | 83,622 | +0.14(+0.93%) |
May 15, 2014 | 15.15 | 17.00 | 14.92 | 15.06 | 92,183 | -0.23(-1.50%) |
May 14, 2014 | 15.08 | 15.42 | 14.97 | 15.29 | 69,960 | +0.26(+1.73%) |
May 13, 2014 | 16.52 | 16.54 | 14.80 | 15.03 | 192,801 | -1.60(-9.62%) |
May 12, 2014 | 14.58 | 16.84 | 14.58 | 16.63 | 149,091 | +2.06(+14.14%) |
May 09, 2014 | 14.33 | 14.64 | 13.97 | 14.57 | 78,025 | +0.19(+1.32%) |
May 08, 2014 | 15.07 | 15.50 | 14.29 | 14.38 | 78,323 | -0.69(-4.58%) |
May 07, 2014 | 14.38 | 15.36 | 13.93 | 15.07 | 65,121 | +0.64(+4.44%) |
May 06, 2014 | 15.20 | 15.54 | 14.35 | 14.43 | 87,856 | -0.88(-5.75%) |
May 05, 2014 | 14.85 | 15.44 | 14.49 | 15.31 | 87,680 | +0.35(+2.34%) |
May 02, 2014 | 15.53 | 15.53 | 14.90 | 14.96 | 114,504 | -0.46(-2.98%) |
May 01, 2014 | 15.84 | 15.87 | 15.17 | 15.42 | 79,580 | -0.47(-2.96%) |
Apr 30, 2014 | 15.25 | 16.33 | 14.98 | 15.89 | 244,214 | +0.56(+3.65%) |
Apr 29, 2014 | 15.24 | 15.57 | 14.80 | 15.33 | 162,393 | -0.05(-0.33%) |
Apr 28, 2014 | 16.71 | 17.89 | 15.27 | 15.38 | 153,003 | -1.19(-7.18%) |
Apr 25, 2014 | 17.12 | 17.34 | 16.31 | 16.57 | 102,995 | -0.71(-4.11%) |
Apr 24, 2014 | 17.23 | 17.59 | 16.16 | 17.28 | 84,118 | +0.23(+1.35%) |
Apr 23, 2014 | 17.73 | 18.72 | 17.01 | 17.05 | 123,321 | -0.67(-3.78%) |
Apr 22, 2014 | 16.49 | 17.99 | 15.98 | 17.72 | 122,337 | +1.33(+8.11%) |
Apr 21, 2014 | 15.53 | 16.64 | 15.44 | 16.39 | 97,753 | +0.70(+4.46%) |
Apr 17, 2014 | 16.04 | 15.69 | 15.69 | 15.69 | 71,300 | -0.48(-2.97%) |
Apr 16, 2014 | 16.57 | 16.84 | 16.04 | 16.17 | 69,607 | -0.27(-1.64%) |
Apr 15, 2014 | 16.82 | 16.82 | 15.07 | 16.44 | 149,993 | +0.05(+0.31%) |
Apr 14, 2014 | 16.00 | 16.47 | 15.09 | 16.39 | 240,579 | +1.73(+11.80%) |
Apr 11, 2014 | 15.23 | 15.23 | 14.06 | 14.66 | 327,093 | -0.79(-5.11%) |
Apr 10, 2014 | 17.77 | 17.84 | 15.30 | 15.45 | 237,976 | -2.40(-13.45%) |
Apr 09, 2014 | 17.91 | 18.23 | 17.31 | 17.85 | 230,558 | +0.05(+0.28%) |
Apr 08, 2014 | 17.49 | 18.70 | 17.29 | 17.80 | 160,322 | +0.36(+2.06%) |
Apr 07, 2014 | 18.80 | 19.06 | 17.23 | 17.44 | 336,976 | -1.50(-7.92%) |
Apr 04, 2014 | 18.36 | 19.62 | 18.11 | 18.94 | 264,520 | +0.77(+4.24%) |
Apr 03, 2014 | 19.88 | 19.96 | 17.88 | 18.17 | 1,026,870 | -1.79(-8.97%) |
Apr 02, 2014 | 20.54 | 21.01 | 19.91 | 19.96 | 181,487 | -0.52(-2.54%) |