Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.63 | 18.68 | 18.45 | 18.58 | 2,089,267 | -0.03(-0.16%) |
Jun 27, 2014 | 18.47 | 18.74 | 18.47 | 18.61 | 1,188,329 | +0.05(+0.25%) |
Jun 26, 2014 | 18.56 | 18.64 | 18.29 | 18.57 | 1,204,114 | +0.02(+0.08%) |
Jun 25, 2014 | 18.41 | 18.59 | 18.21 | 18.55 | 1,784,930 | +0.07(+0.37%) |
Jun 24, 2014 | 18.60 | 18.77 | 18.45 | 18.48 | 1,897,971 | -0.11(-0.57%) |
Jun 23, 2014 | 18.67 | 18.78 | 18.52 | 18.59 | 1,647,484 | -0.08(-0.45%) |
Jun 20, 2014 | 18.67 | 18.79 | 18.57 | 18.67 | 3,153,870 | +0.08(+0.45%) |
Jun 19, 2014 | 18.95 | 18.95 | 18.50 | 18.59 | 3,251,724 | -0.32(-1.69%) |
Jun 18, 2014 | 18.92 | 18.98 | 18.75 | 18.91 | 1,860,194 | -0.01(-0.04%) |
Jun 17, 2014 | 18.63 | 19.02 | 18.62 | 18.92 | 2,565,569 | +0.38(+2.06%) |
Jun 16, 2014 | 18.66 | 18.71 | 18.44 | 18.54 | 1,784,498 | -0.12(-0.65%) |
Jun 13, 2014 | 18.73 | 18.92 | 18.60 | 18.66 | 1,378,563 | -0.01(-0.04%) |
Jun 12, 2014 | 18.76 | 18.89 | 18.60 | 18.66 | 1,882,413 | -0.14(-0.73%) |
Jun 11, 2014 | 18.86 | 18.89 | 18.72 | 18.80 | 1,209,691 | -0.13(-0.68%) |
Jun 10, 2014 | 18.86 | 18.94 | 18.76 | 18.93 | 1,257,966 | +0.11(+0.61%) |
Jun 06, 2014 | 18.57 | 18.85 | 18.54 | 18.82 | 2,084,059 | +0.28(+1.52%) |
Jun 05, 2014 | 18.33 | 18.60 | 18.24 | 18.54 | 1,795,245 | +0.19(+1.04%) |
Jun 04, 2014 | 18.30 | 18.50 | 18.25 | 18.34 | 2,833,940 | -0.02(-0.12%) |
Jun 03, 2014 | 17.94 | 18.42 | 17.94 | 18.37 | 6,639,613 | +0.47(+2.64%) |
Jun 02, 2014 | 17.61 | 17.91 | 17.48 | 17.89 | 3,568,361 | +0.32(+1.82%) |
May 30, 2014 | 17.56 | 17.75 | 17.46 | 17.57 | 5,440,739 | +0.01(+0.04%) |
May 29, 2014 | 17.46 | 17.67 | 17.36 | 17.57 | 11,169,642 | +0.14(+0.83%) |
May 28, 2014 | 17.31 | 17.53 | 17.06 | 17.42 | 9,854,162 | +0.07(+0.39%) |
May 27, 2014 | 17.29 | 17.67 | 17.16 | 17.35 | 8,444,620 | +0.09(+0.53%) |
May 23, 2014 | 17.30 | 17.26 | 17.26 | 17.26 | 7,231,725 | +0.11(+0.62%) |
May 22, 2014 | 16.94 | 17.16 | 16.82 | 17.16 | 3,466,677 | +0.29(+1.72%) |
May 21, 2014 | 16.84 | 17.11 | 16.62 | 16.87 | 10,031,345 | +0.04(+0.23%) |
May 20, 2014 | 16.68 | 16.87 | 16.54 | 16.83 | 8,585,711 | +0.08(+0.45%) |