Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.51 | 17.59 | 17.47 | 17.52 | 385,958 | +0.04(+0.23%) |
Jun 27, 2014 | 17.50 | 17.51 | 17.37 | 17.48 | 589,165 | +0.11(+0.63%) |
Jun 26, 2014 | 17.52 | 17.55 | 17.31 | 17.37 | 354,804 | -0.06(-0.34%) |
Jun 25, 2014 | 17.36 | 17.48 | 17.35 | 17.43 | 1,446,912 | +0.18(+1.04%) |
Jun 24, 2014 | 17.27 | 17.34 | 17.21 | 17.25 | 196,410 | +0.08(+0.47%) |
Jun 23, 2014 | 17.21 | 17.21 | 17.13 | 17.17 | 258,655 | -0.10(-0.59%) |
Jun 20, 2014 | 17.30 | 17.32 | 17.23 | 17.27 | 280,813 | -0.12(-0.71%) |
Jun 19, 2014 | 17.37 | 17.40 | 17.33 | 17.39 | 1,513,481 | +0.22(+1.31%) |
Jun 18, 2014 | 17.05 | 17.22 | 17.03 | 17.17 | 1,032,844 | +0.17(+1.00%) |
Jun 17, 2014 | 16.94 | 17.00 | 16.93 | 17.00 | 134,086 | -0.03(-0.18%) |
Jun 16, 2014 | 16.99 | 17.08 | 16.98 | 17.03 | 105,310 | -0.07(-0.41%) |
Jun 13, 2014 | 17.15 | 17.17 | 17.05 | 17.10 | 138,824 | +0.08(+0.45%) |
Jun 12, 2014 | 17.07 | 17.11 | 17.02 | 17.02 | 144,885 | +0.02(+0.14%) |
Jun 11, 2014 | 17.00 | 17.03 | 16.95 | 17.00 | 116,660 | -0.16(-0.93%) |
Jun 10, 2014 | 17.23 | 17.23 | 17.12 | 17.16 | 93,784 | +0.03(+0.18%) |
Jun 06, 2014 | 17.12 | 17.19 | 17.10 | 17.13 | 300,341 | +0.12(+0.71%) |
Jun 05, 2014 | 16.95 | 17.01 | 16.81 | 17.01 | 471,191 | +0.13(+0.77%) |
Jun 04, 2014 | 16.78 | 16.91 | 16.78 | 16.88 | 459,830 | +0.11(+0.66%) |
Jun 03, 2014 | 16.72 | 16.78 | 16.69 | 16.77 | 228,037 | -0.12(-0.71%) |
Jun 02, 2014 | 16.84 | 16.90 | 16.78 | 16.89 | 174,708 | +0.09(+0.54%) |
May 30, 2014 | 16.80 | 16.89 | 16.73 | 16.80 | 229,026 | +0.22(+1.33%) |
May 29, 2014 | 16.56 | 16.65 | 16.50 | 16.58 | 298,497 | +0.00(+0.00%) |
May 28, 2014 | 16.52 | 16.65 | 16.48 | 16.58 | 603,473 | -0.25(-1.49%) |
May 27, 2014 | 16.75 | 16.83 | 16.69 | 16.83 | 481,498 | +0.04(+0.27%) |
May 23, 2014 | 16.79 | 16.79 | 16.79 | 0 | -0.09(-0.56%) | |
May 22, 2014 | 16.89 | 16.98 | 16.85 | 16.88 | 1,228,790 | -0.03(-0.18%) |
May 21, 2014 | 16.99 | 16.99 | 16.86 | 16.91 | 1,116,643 | +0.02(+0.09%) |
May 20, 2014 | 16.97 | 16.99 | 16.86 | 16.89 | 552,234 | -0.25(-1.44%) |
May 19, 2014 | 17.19 | 17.22 | 17.11 | 17.14 | 727,146 | -0.05(-0.28%) |
May 16, 2014 | 17.30 | 17.30 | 17.12 | 17.19 | 164,436 | -0.04(-0.23%) |
May 15, 2014 | 17.22 | 17.27 | 17.05 | 17.23 | 231,253 | +0.41(+2.44%) |
May 14, 2014 | 16.82 | 16.92 | 16.81 | 16.82 | 254,297 | -0.03(-0.18%) |
May 13, 2014 | 17.43 | 17.43 | 16.77 | 16.85 | 460,950 | -0.68(-3.88%) |
May 12, 2014 | 17.44 | 17.62 | 17.40 | 17.53 | 488,835 | +0.18(+1.04%) |
May 09, 2014 | 17.34 | 17.42 | 17.26 | 17.35 | 3,400,458 | +0.22(+1.28%) |
May 08, 2014 | 17.18 | 17.28 | 17.10 | 17.13 | 254,887 | -0.20(-1.15%) |
May 07, 2014 | 17.22 | 17.37 | 17.10 | 17.33 | 220,083 | +0.33(+1.94%) |
May 06, 2014 | 16.97 | 17.07 | 16.96 | 17.00 | 112,187 | +0.01(+0.06%) |
May 05, 2014 | 16.82 | 17.02 | 16.77 | 16.99 | 130,207 | +0.09(+0.53%) |
May 02, 2014 | 17.00 | 17.06 | 16.86 | 16.90 | 238,132 | -0.22(-1.29%) |
May 01, 2014 | 16.87 | 17.25 | 16.85 | 17.12 | 572,067 | +0.37(+2.21%) |
Apr 30, 2014 | 16.57 | 16.77 | 16.56 | 16.75 | 164,265 | +0.46(+2.86%) |
Apr 29, 2014 | 16.20 | 16.34 | 16.15 | 16.29 | 1,111,035 | +0.38(+2.42%) |
Apr 28, 2014 | 15.82 | 15.97 | 15.78 | 15.90 | 208,409 | +0.10(+0.63%) |
Apr 25, 2014 | 16.00 | 16.00 | 15.75 | 15.80 | 261,072 | -0.25(-1.56%) |
Apr 24, 2014 | 16.02 | 16.10 | 15.88 | 16.05 | 161,771 | +0.10(+0.63%) |
Apr 23, 2014 | 16.02 | 16.03 | 15.90 | 15.95 | 181,793 | -0.01(-0.05%) |
Apr 22, 2014 | 15.92 | 15.99 | 15.90 | 15.96 | 244,974 | +0.24(+1.51%) |
Apr 21, 2014 | 15.71 | 15.75 | 15.69 | 15.72 | 171,285 | -0.03(-0.19%) |
Apr 17, 2014 | 15.75 | 15.75 | 15.75 | 0 | +0.14(+0.90%) | |
Apr 16, 2014 | 15.49 | 15.64 | 15.44 | 15.61 | 139,770 | +0.34(+2.23%) |
Apr 15, 2014 | 15.46 | 15.46 | 15.13 | 15.27 | 270,421 | -0.34(-2.18%) |
Apr 14, 2014 | 15.67 | 15.70 | 15.53 | 15.61 | 293,187 | +0.08(+0.52%) |
Apr 11, 2014 | 15.59 | 15.63 | 15.48 | 15.53 | 0 | +0.02(+0.13%) |
Apr 10, 2014 | 15.80 | 15.80 | 15.50 | 15.51 | 556,215 | -0.32(-2.02%) |
Apr 09, 2014 | 15.66 | 15.83 | 15.62 | 15.83 | 208,801 | +0.14(+0.89%) |
Apr 08, 2014 | 15.66 | 15.76 | 15.63 | 15.69 | 226,451 | -0.05(-0.32%) |
Apr 07, 2014 | 15.74 | 15.79 | 15.66 | 15.74 | 292,040 | -0.08(-0.51%) |
Apr 04, 2014 | 15.92 | 15.92 | 15.78 | 15.82 | 0 | -0.05(-0.32%) |
Apr 03, 2014 | 15.94 | 15.97 | 15.82 | 15.87 | 144,740 | -0.15(-0.91%) |
Apr 02, 2014 | 16.01 | 16.05 | 15.94 | 16.02 | 486,929 | -0.04(-0.22%) |