Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.29 | 21.36 | 21.20 | 21.33 | 400,072 | +0.08(+0.38%) |
Jun 27, 2014 | 21.08 | 21.38 | 21.07 | 21.25 | 399,263 | +0.21(+0.98%) |
Jun 26, 2014 | 20.54 | 21.15 | 20.54 | 21.04 | 618,873 | +0.55(+2.70%) |
Jun 25, 2014 | 20.65 | 20.79 | 20.46 | 20.49 | 322,147 | -0.09(-0.44%) |
Jun 24, 2014 | 20.64 | 20.73 | 20.49 | 20.58 | 350,757 | -0.08(-0.37%) |
Jun 23, 2014 | 21.04 | 21.04 | 20.56 | 20.66 | 362,553 | -0.34(-1.60%) |
Jun 20, 2014 | 21.14 | 21.14 | 20.80 | 20.99 | 747,707 | +0.20(+0.94%) |
Jun 19, 2014 | 20.30 | 20.97 | 20.21 | 20.80 | 907,063 | +0.67(+3.33%) |
Jun 18, 2014 | 19.81 | 20.15 | 19.69 | 20.13 | 453,270 | +0.34(+1.74%) |
Jun 17, 2014 | 19.88 | 19.91 | 19.73 | 19.78 | 323,500 | -0.03(-0.13%) |
Jun 16, 2014 | 19.67 | 19.85 | 19.60 | 19.81 | 256,661 | +0.13(+0.66%) |
Jun 13, 2014 | 19.75 | 19.75 | 19.52 | 19.68 | 163,236 | -0.01(-0.04%) |
Jun 12, 2014 | 19.97 | 20.01 | 19.63 | 19.68 | 288,341 | -0.32(-1.61%) |
Jun 11, 2014 | 20.08 | 20.12 | 19.94 | 20.01 | 502,643 | -0.10(-0.49%) |
Jun 10, 2014 | 19.92 | 20.16 | 19.85 | 20.10 | 685,717 | +0.38(+1.91%) |
Jun 06, 2014 | 19.51 | 19.73 | 19.42 | 19.73 | 243,057 | +0.15(+0.78%) |
Jun 05, 2014 | 19.56 | 19.62 | 19.33 | 19.58 | 458,220 | +0.04(+0.19%) |
Jun 04, 2014 | 19.65 | 19.66 | 19.49 | 19.54 | 484,172 | -0.13(-0.64%) |
Jun 03, 2014 | 19.71 | 19.86 | 19.66 | 19.67 | 273,465 | -0.08(-0.39%) |
Jun 02, 2014 | 19.74 | 19.81 | 19.60 | 19.74 | 314,495 | +0.01(+0.04%) |
May 30, 2014 | 19.89 | 19.89 | 19.57 | 19.74 | 553,884 | -0.18(-0.89%) |
May 29, 2014 | 19.89 | 19.93 | 19.74 | 19.91 | 349,711 | +0.11(+0.53%) |
May 28, 2014 | 19.90 | 19.90 | 19.75 | 19.81 | 446,333 | -0.14(-0.69%) |
May 27, 2014 | 19.66 | 19.96 | 19.57 | 19.95 | 668,463 | +0.53(+2.74%) |
May 23, 2014 | 19.37 | 19.41 | 19.41 | 19.41 | 808,288 | -0.05(-0.24%) |
May 22, 2014 | 19.30 | 19.49 | 19.30 | 19.46 | 187,960 | +0.16(+0.81%) |
May 21, 2014 | 19.22 | 19.38 | 19.20 | 19.30 | 421,565 | +0.10(+0.51%) |
May 20, 2014 | 19.43 | 19.43 | 19.10 | 19.21 | 444,663 | -0.29(-1.49%) |
May 19, 2014 | 19.54 | 19.61 | 19.42 | 19.50 | 307,036 | -0.07(-0.33%) |
May 16, 2014 | 19.38 | 19.61 | 19.29 | 19.56 | 378,178 | +0.19(+0.99%) |
May 15, 2014 | 19.63 | 19.68 | 19.22 | 19.37 | 469,566 | -0.30(-1.55%) |
May 14, 2014 | 19.74 | 19.77 | 19.52 | 19.67 | 329,010 | -0.05(-0.28%) |
May 13, 2014 | 19.81 | 19.90 | 19.63 | 19.73 | 674,735 | -0.06(-0.28%) |
May 12, 2014 | 19.78 | 19.83 | 19.66 | 19.78 | 838,317 | +0.09(+0.44%) |
May 09, 2014 | 19.57 | 19.78 | 19.50 | 19.70 | 431,711 | +0.09(+0.48%) |
May 08, 2014 | 19.63 | 19.90 | 19.52 | 19.60 | 631,746 | -0.00(-0.02%) |
May 07, 2014 | 19.90 | 19.91 | 19.60 | 19.61 | 1,120,122 | -0.26(-1.33%) |
May 06, 2014 | 20.08 | 20.08 | 19.71 | 19.87 | 745,509 | -0.12(-0.60%) |
May 05, 2014 | 20.00 | 20.20 | 19.82 | 19.99 | 1,359,676 | +0.13(+0.64%) |
May 02, 2014 | 18.86 | 19.95 | 18.84 | 19.86 | 2,378,312 | +1.19(+6.38%) |
May 01, 2014 | 18.42 | 18.74 | 18.31 | 18.67 | 1,981,117 | +0.22(+1.19%) |
Apr 30, 2014 | 18.30 | 18.47 | 18.03 | 18.45 | 971,465 | +0.07(+0.39%) |
Apr 29, 2014 | 18.38 | 18.42 | 18.24 | 18.38 | 913,243 | +0.05(+0.30%) |
Apr 28, 2014 | 18.15 | 18.33 | 17.99 | 18.33 | 652,965 | +0.28(+1.56%) |
Apr 25, 2014 | 18.20 | 18.21 | 17.85 | 18.05 | 952,402 | -0.18(-0.99%) |
Apr 24, 2014 | 18.22 | 18.30 | 18.07 | 18.23 | 451,938 | +0.01(+0.08%) |
Apr 23, 2014 | 17.99 | 18.28 | 17.93 | 18.21 | 552,937 | +0.23(+1.26%) |
Apr 22, 2014 | 18.09 | 18.09 | 17.89 | 17.98 | 548,543 | -0.08(-0.44%) |
Apr 21, 2014 | 18.04 | 18.07 | 17.90 | 18.06 | 430,270 | -0.01(-0.08%) |
Apr 17, 2014 | 18.10 | 18.08 | 18.08 | 18.08 | 583,217 | -0.01(-0.04%) |
Apr 16, 2014 | 18.17 | 18.17 | 17.96 | 18.08 | 614,421 | +0.03(+0.18%) |
Apr 15, 2014 | 17.80 | 18.11 | 17.70 | 18.05 | 645,797 | +0.30(+1.71%) |
Apr 14, 2014 | 17.74 | 17.89 | 17.67 | 17.75 | 412,407 | +0.06(+0.35%) |
Apr 11, 2014 | 17.79 | 17.81 | 17.62 | 17.69 | 1,040,883 | -0.23(-1.27%) |
Apr 10, 2014 | 18.11 | 18.15 | 17.89 | 17.92 | 358,346 | -0.21(-1.17%) |
Apr 09, 2014 | 18.00 | 18.13 | 17.86 | 18.13 | 746,100 | +0.16(+0.90%) |
Apr 08, 2014 | 18.01 | 18.22 | 17.92 | 17.97 | 838,813 | -0.05(-0.28%) |
Apr 07, 2014 | 18.38 | 18.40 | 17.95 | 18.02 | 701,269 | -0.43(-2.31%) |
Apr 04, 2014 | 18.66 | 18.68 | 18.43 | 18.44 | 841,011 | -0.06(-0.35%) |
Apr 03, 2014 | 18.41 | 18.55 | 18.38 | 18.51 | 840,959 | +0.08(+0.45%) |
Apr 02, 2014 | 18.14 | 18.46 | 18.08 | 18.42 | 766,432 | +0.29(+1.61%) |