Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.95 | 19.11 | 18.75 | 19.07 | 1,147,859 | +0.08(+0.42%) |
Jun 27, 2014 | 18.76 | 19.03 | 18.66 | 18.99 | 1,255,172 | +0.15(+0.78%) |
Jun 26, 2014 | 18.87 | 18.92 | 18.72 | 18.84 | 552,600 | -0.06(-0.31%) |
Jun 25, 2014 | 18.50 | 18.90 | 18.49 | 18.90 | 677,162 | +0.39(+2.09%) |
Jun 24, 2014 | 18.56 | 18.88 | 18.48 | 18.52 | 895,392 | -0.10(-0.55%) |
Jun 23, 2014 | 18.84 | 18.84 | 18.42 | 18.62 | 736,649 | -0.20(-1.05%) |
Jun 20, 2014 | 18.99 | 19.01 | 18.45 | 18.82 | 1,508,499 | -0.17(-0.88%) |
Jun 19, 2014 | 18.99 | 19.05 | 18.82 | 18.98 | 604,772 | -0.01(-0.04%) |
Jun 18, 2014 | 18.68 | 19.03 | 18.65 | 18.99 | 2,258,105 | +0.31(+1.64%) |
Jun 17, 2014 | 18.50 | 18.86 | 18.49 | 18.68 | 904,992 | +0.19(+1.03%) |
Jun 16, 2014 | 18.49 | 18.51 | 18.02 | 18.49 | 968,185 | -0.02(-0.12%) |
Jun 13, 2014 | 18.43 | 18.63 | 18.30 | 18.52 | 904,027 | +0.09(+0.52%) |
Jun 12, 2014 | 18.69 | 18.79 | 18.37 | 18.42 | 687,280 | -0.33(-1.75%) |
Jun 11, 2014 | 19.14 | 19.25 | 18.69 | 18.75 | 615,209 | -0.41(-2.12%) |
Jun 10, 2014 | 19.17 | 19.24 | 18.99 | 19.16 | 505,166 | -0.07(-0.38%) |
Jun 06, 2014 | 19.49 | 19.62 | 19.23 | 19.23 | 484,037 | -0.23(-1.16%) |
Jun 05, 2014 | 19.41 | 19.47 | 19.12 | 19.45 | 515,726 | +0.12(+0.60%) |
Jun 04, 2014 | 19.62 | 19.62 | 19.30 | 19.34 | 480,370 | -0.27(-1.37%) |
Jun 03, 2014 | 19.67 | 19.82 | 19.53 | 19.61 | 615,636 | -0.09(-0.44%) |
Jun 02, 2014 | 20.13 | 20.19 | 19.61 | 19.69 | 654,453 | -0.44(-2.20%) |
May 30, 2014 | 20.06 | 20.65 | 19.93 | 20.14 | 786,326 | +0.38(+1.91%) |
May 29, 2014 | 19.48 | 19.89 | 19.35 | 19.76 | 389,436 | +0.36(+1.84%) |
May 28, 2014 | 19.44 | 19.61 | 19.26 | 19.40 | 640,948 | -0.04(-0.22%) |
May 27, 2014 | 19.62 | 19.64 | 19.40 | 19.45 | 372,299 | -0.09(-0.48%) |
May 23, 2014 | 19.31 | 19.54 | 19.54 | 19.54 | 464,020 | +0.08(+0.43%) |
May 22, 2014 | 19.08 | 19.50 | 19.08 | 19.46 | 262,555 | +0.39(+2.04%) |
May 21, 2014 | 19.06 | 19.22 | 19.04 | 19.07 | 478,816 | +0.03(+0.15%) |
May 20, 2014 | 19.35 | 19.45 | 19.03 | 19.04 | 611,475 | -0.33(-1.73%) |
May 19, 2014 | 19.50 | 19.64 | 19.32 | 19.37 | 1,037,481 | -0.12(-0.63%) |
May 16, 2014 | 19.50 | 19.63 | 19.39 | 19.50 | 527,647 | +0.05(+0.26%) |
May 15, 2014 | 19.70 | 19.80 | 19.27 | 19.45 | 595,918 | -0.28(-1.40%) |
May 14, 2014 | 19.84 | 19.95 | 19.69 | 19.72 | 463,744 | -0.15(-0.73%) |
May 13, 2014 | 19.95 | 19.97 | 19.78 | 19.87 | 955,151 | -0.05(-0.26%) |
May 12, 2014 | 19.64 | 19.93 | 19.62 | 19.92 | 693,797 | +0.28(+1.44%) |
May 09, 2014 | 19.68 | 19.84 | 19.61 | 19.64 | 881,117 | -0.07(-0.37%) |
May 08, 2014 | 20.00 | 20.31 | 19.71 | 19.71 | 660,056 | -0.34(-1.70%) |
May 07, 2014 | 19.93 | 20.07 | 19.74 | 20.05 | 675,734 | +0.12(+0.62%) |
May 06, 2014 | 19.77 | 19.98 | 19.69 | 19.93 | 565,181 | +0.14(+0.70%) |
May 05, 2014 | 19.53 | 19.88 | 19.45 | 19.79 | 888,446 | +0.15(+0.78%) |
May 02, 2014 | 20.16 | 20.53 | 19.63 | 19.64 | 981,449 | -0.35(-1.75%) |
May 01, 2014 | 19.84 | 20.06 | 19.52 | 19.98 | 1,779,209 | +0.23(+1.14%) |
Apr 30, 2014 | 19.19 | 19.80 | 19.17 | 19.76 | 661,902 | +0.55(+2.88%) |
Apr 29, 2014 | 19.25 | 19.62 | 19.19 | 19.21 | 521,121 | +0.04(+0.23%) |
Apr 28, 2014 | 19.18 | 19.38 | 19.04 | 19.16 | 789,728 | +0.04(+0.23%) |
Apr 25, 2014 | 19.19 | 19.42 | 19.04 | 19.12 | 598,634 | -0.12(-0.60%) |
Apr 24, 2014 | 19.47 | 19.47 | 19.00 | 19.24 | 802,611 | -0.17(-0.86%) |
Apr 23, 2014 | 19.53 | 19.68 | 19.24 | 19.40 | 957,481 | -0.19(-0.96%) |
Apr 22, 2014 | 19.13 | 19.60 | 19.08 | 19.59 | 770,122 | +0.43(+2.24%) |
Apr 21, 2014 | 19.47 | 19.48 | 19.05 | 19.16 | 618,063 | -0.29(-1.49%) |
Apr 17, 2014 | 19.13 | 19.45 | 19.45 | 19.45 | 1,764,984 | +0.28(+1.44%) |
Apr 16, 2014 | 19.29 | 19.29 | 18.92 | 19.18 | 595,537 | +0.01(+0.08%) |
Apr 15, 2014 | 19.09 | 19.21 | 18.92 | 19.16 | 839,167 | +0.06(+0.30%) |
Apr 14, 2014 | 19.21 | 19.61 | 19.05 | 19.10 | 807,861 | +0.11(+0.57%) |
Apr 11, 2014 | 18.90 | 19.16 | 18.86 | 19.00 | 1,054,775 | -0.08(-0.42%) |
Apr 10, 2014 | 19.22 | 19.39 | 18.94 | 19.08 | 942,608 | -0.17(-0.91%) |
Apr 09, 2014 | 19.24 | 19.34 | 19.05 | 19.25 | 787,324 | +0.10(+0.53%) |
Apr 08, 2014 | 19.14 | 19.37 | 19.08 | 19.15 | 940,387 | +0.06(+0.30%) |
Apr 07, 2014 | 19.01 | 19.14 | 18.87 | 19.09 | 709,410 | +0.01(+0.08%) |
Apr 04, 2014 | 19.32 | 19.42 | 19.00 | 19.08 | 642,675 | -0.18(-0.94%) |
Apr 03, 2014 | 19.42 | 19.44 | 19.26 | 19.26 | 644,417 | -0.16(-0.82%) |
Apr 02, 2014 | 19.45 | 19.56 | 19.34 | 19.42 | 670,233 | -0.07(-0.34%) |