Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.26%) | |
Jun 27, 2014 | 19.16 | 19.17 | 19.16 | 19.16 | 4,150 | +0.00(+0.00%) |
Jun 26, 2014 | 19.27 | 19.39 | 19.11 | 19.16 | 17,825 | -0.25(-1.29%) |
Jun 25, 2014 | 19.42 | 19.42 | 19.39 | 19.41 | 2,526 | -0.12(-0.61%) |
Jun 24, 2014 | 19.70 | 19.70 | 19.48 | 19.53 | 9,022 | -0.17(-0.86%) |
Jun 23, 2014 | 19.96 | 19.96 | 19.70 | 19.70 | 10,385 | -0.04(-0.20%) |
Jun 20, 2014 | 19.73 | 19.95 | 19.72 | 19.74 | 6,645 | -0.03(-0.15%) |
Jun 19, 2014 | 19.71 | 19.77 | 19.71 | 19.77 | 1,191 | +0.13(+0.66%) |
Jun 18, 2014 | 19.63 | 19.64 | 19.57 | 19.64 | 1,460 | +0.08(+0.41%) |
Jun 17, 2014 | 19.55 | 19.65 | 19.55 | 19.56 | 1,562 | -0.20(-1.01%) |
Jun 16, 2014 | 19.64 | 19.76 | 19.62 | 19.76 | 9,878 | +0.36(+1.86%) |
Jun 13, 2014 | 19.26 | 19.40 | 19.25 | 19.40 | 4,400 | +0.12(+0.62%) |
Jun 12, 2014 | 19.05 | 19.28 | 19.01 | 19.28 | 18,285 | +0.23(+1.21%) |
Jun 11, 2014 | 18.75 | 19.06 | 18.75 | 19.05 | 20,878 | +0.18(+0.95%) |
Jun 10, 2014 | 18.95 | 19.00 | 18.85 | 18.87 | 4,471 | +0.00(+0.00%) |
Jun 06, 2014 | 18.85 | 18.90 | 18.85 | 18.87 | 2,133 | +0.02(+0.11%) |
Jun 05, 2014 | 18.80 | 18.94 | 18.76 | 18.85 | 17,535 | +0.20(+1.07%) |
Jun 04, 2014 | 18.60 | 18.65 | 18.55 | 18.65 | 4,212 | +0.05(+0.27%) |
Jun 03, 2014 | 18.35 | 18.60 | 18.35 | 18.60 | 7,345 | +0.15(+0.81%) |
Jun 02, 2014 | 18.40 | 18.45 | 18.32 | 18.45 | 2,735 | +0.10(+0.54%) |
May 30, 2014 | 18.35 | 18.40 | 18.26 | 18.35 | 3,750 | -0.01(-0.05%) |
May 29, 2014 | 18.30 | 18.36 | 18.30 | 18.36 | 2,050 | +0.07(+0.38%) |
May 28, 2014 | 18.26 | 18.33 | 18.22 | 18.29 | 9,355 | -0.26(-1.40%) |
May 27, 2014 | 18.34 | 18.60 | 18.34 | 18.55 | 9,901 | +0.11(+0.60%) |
May 26, 2014 | 18.43 | 18.44 | 18.43 | 18.44 | 1,352 | +0.04(+0.22%) |
May 23, 2014 | 18.26 | 18.40 | 18.26 | 18.40 | 3,113 | +0.14(+0.77%) |
May 22, 2014 | 18.29 | 18.35 | 18.21 | 18.26 | 1,807 | +0.05(+0.27%) |
May 21, 2014 | 18.06 | 18.24 | 18.06 | 18.21 | 30,492 | -0.03(-0.16%) |
May 20, 2014 | 18.20 | 18.30 | 18.20 | 18.24 | 3,350 | +0.02(+0.11%) |
May 16, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.27(-1.46%) |
May 15, 2014 | 18.60 | 18.60 | 18.38 | 18.49 | 3,916 | -0.05(-0.27%) |
May 14, 2014 | 18.56 | 18.56 | 18.54 | 18.54 | 731 | -0.02(-0.11%) |
May 13, 2014 | 18.50 | 18.64 | 18.47 | 18.56 | 6,896 | +0.06(+0.32%) |
May 12, 2014 | 18.50 | 18.55 | 18.50 | 18.50 | 10,096 | +0.03(+0.16%) |
May 09, 2014 | 18.50 | 18.57 | 18.47 | 18.47 | 23,920 | +0.00(+0.00%) |
May 08, 2014 | 18.68 | 18.68 | 18.47 | 18.47 | 6,950 | -0.13(-0.70%) |
May 07, 2014 | 18.53 | 18.60 | 18.51 | 18.60 | 2,255 | -0.03(-0.16%) |
May 06, 2014 | 18.52 | 18.72 | 18.52 | 18.63 | 5,835 | +0.06(+0.32%) |
May 05, 2014 | 18.42 | 18.58 | 18.42 | 18.57 | 6,682 | +0.03(+0.16%) |
May 02, 2014 | 18.55 | 18.55 | 18.45 | 18.54 | 3,965 | +0.04(+0.22%) |
May 01, 2014 | 18.23 | 18.53 | 18.23 | 18.50 | 6,401 | +0.19(+1.04%) |
Apr 30, 2014 | 18.46 | 18.46 | 18.30 | 18.31 | 4,367 | -0.09(-0.49%) |
Apr 29, 2014 | 18.28 | 18.49 | 18.28 | 18.40 | 6,017 | +0.10(+0.55%) |
Apr 28, 2014 | 18.40 | 18.45 | 18.15 | 18.30 | 15,005 | +0.01(+0.05%) |
Apr 25, 2014 | 18.20 | 18.38 | 18.20 | 18.29 | 4,620 | +0.02(+0.11%) |
Apr 24, 2014 | 18.28 | 18.35 | 18.25 | 18.27 | 2,698 | -0.07(-0.38%) |
Apr 23, 2014 | 18.34 | 18.43 | 18.28 | 18.34 | 4,800 | -0.10(-0.54%) |
Apr 22, 2014 | 18.23 | 18.47 | 18.23 | 18.44 | 9,990 | +0.22(+1.21%) |
Apr 21, 2014 | 18.26 | 18.35 | 18.22 | 18.22 | 4,003 | -0.15(-0.82%) |
Apr 17, 2014 | 18.37 | 18.37 | 18.37 | 0 | +0.13(+0.71%) | |
Apr 16, 2014 | 18.09 | 18.25 | 18.09 | 18.24 | 4,125 | +0.19(+1.05%) |
Apr 15, 2014 | 18.11 | 18.12 | 18.00 | 18.05 | 6,229 | -0.09(-0.50%) |
Apr 14, 2014 | 18.02 | 18.14 | 18.02 | 18.14 | 1,200 | +0.14(+0.78%) |
Apr 11, 2014 | 18.03 | 18.10 | 18.00 | 18.00 | 4,040 | -0.02(-0.11%) |
Apr 10, 2014 | 18.02 | 18.19 | 18.02 | 18.02 | 4,312 | -0.15(-0.83%) |
Apr 09, 2014 | 17.96 | 18.17 | 17.96 | 18.17 | 6,610 | +0.18(+1.00%) |
Apr 08, 2014 | 17.91 | 18.00 | 17.91 | 17.99 | 6,252 | -0.01(-0.06%) |
Apr 07, 2014 | 18.06 | 18.07 | 18.00 | 18.00 | 2,390 | -0.17(-0.94%) |
Apr 04, 2014 | 18.12 | 18.21 | 18.10 | 18.17 | 7,560 | +0.11(+0.61%) |
Apr 03, 2014 | 18.14 | 18.14 | 18.01 | 18.06 | 22,166 | -0.03(-0.17%) |
Apr 02, 2014 | 18.05 | 18.10 | 18.05 | 18.09 | 15,607 | +0.04(+0.22%) |