Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.12 | 19.12 | 19.03 | 19.10 | 4,077 | +0.08(+0.43%) |
Jun 27, 2014 | 19.10 | 19.10 | 18.95 | 19.01 | 4,688 | +0.08(+0.43%) |
Jun 26, 2014 | 18.91 | 18.95 | 18.65 | 18.93 | 1,972 | +0.14(+0.77%) |
Jun 25, 2014 | 18.71 | 18.79 | 18.71 | 18.79 | 10,735 | -0.08(-0.40%) |
Jun 24, 2014 | 19.00 | 19.00 | 18.86 | 18.86 | 6,427 | -0.07(-0.37%) |
Jun 23, 2014 | 19.13 | 19.13 | 18.76 | 18.93 | 17,774 | +0.15(+0.81%) |
Jun 20, 2014 | 18.72 | 18.82 | 18.72 | 18.78 | 8,952 | +0.20(+1.09%) |
Jun 19, 2014 | 18.51 | 18.58 | 18.51 | 18.58 | 5,193 | +0.08(+0.41%) |
Jun 18, 2014 | 18.93 | 18.93 | 18.47 | 18.50 | 5,180 | -0.08(-0.44%) |
Jun 17, 2014 | 18.62 | 18.62 | 18.51 | 18.59 | 14,067 | +0.10(+0.55%) |
Jun 16, 2014 | 18.54 | 18.54 | 18.48 | 18.48 | 936 | +0.37(+2.02%) |
Jun 13, 2014 | 18.30 | 18.30 | 18.11 | 18.12 | 4,280 | +0.08(+0.42%) |
Jun 12, 2014 | 18.09 | 18.11 | 18.04 | 18.04 | 821 | -0.08(-0.47%) |
Jun 11, 2014 | 18.21 | 18.21 | 18.11 | 18.13 | 2,840 | -0.08(-0.42%) |
Jun 10, 2014 | 18.24 | 18.28 | 18.16 | 18.21 | 12,699 | -0.07(-0.36%) |
Jun 06, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 4,299 | +0.11(+0.59%) |
Jun 05, 2014 | 18.11 | 18.17 | 18.11 | 18.16 | 1,518 | +0.08(+0.46%) |
Jun 04, 2014 | 18.06 | 18.09 | 18.06 | 18.08 | 3,003 | +0.02(+0.12%) |
Jun 03, 2014 | 18.14 | 18.14 | 17.97 | 18.06 | 1,545 | +0.03(+0.15%) |
Jun 02, 2014 | 18.04 | 18.04 | 18.03 | 18.03 | 1,253 | +0.09(+0.51%) |
May 30, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 191 | +0.09(+0.49%) |
May 29, 2014 | 17.76 | 17.85 | 17.76 | 17.85 | 5,467 | -0.04(-0.25%) |
May 28, 2014 | 17.89 | 17.91 | 17.80 | 17.90 | 5,686 | +0.00(+0.00%) |
May 27, 2014 | 17.91 | 17.91 | 17.83 | 17.90 | 6,192 | +0.02(+0.10%) |
May 23, 2014 | 17.93 | 17.88 | 17.88 | 17.88 | 4,284 | +0.04(+0.25%) |
May 22, 2014 | 17.92 | 17.92 | 17.84 | 17.84 | 377 | +0.18(+1.04%) |
May 21, 2014 | 17.84 | 17.84 | 17.65 | 17.65 | 3,551 | -0.04(-0.25%) |
May 20, 2014 | 17.66 | 17.70 | 17.65 | 17.70 | 1,719 | +0.02(+0.09%) |
May 19, 2014 | 18.23 | 18.23 | 17.65 | 17.68 | 3,462 | -0.04(-0.23%) |
May 16, 2014 | 17.59 | 17.72 | 17.59 | 17.72 | 1,586 | +0.09(+0.54%) |
May 15, 2014 | 17.75 | 17.75 | 17.63 | 17.63 | 2,870 | -0.02(-0.09%) |
May 14, 2014 | 17.65 | 17.70 | 17.63 | 17.64 | 3,982 | +0.04(+0.24%) |
May 13, 2014 | 17.60 | 17.60 | 17.57 | 17.60 | 1,705 | +0.01(+0.07%) |
May 12, 2014 | 17.46 | 17.60 | 17.46 | 17.59 | 13,823 | +0.07(+0.40%) |
May 09, 2014 | 17.56 | 17.56 | 17.52 | 17.52 | 1,989 | -0.09(-0.54%) |
May 08, 2014 | 17.80 | 17.80 | 17.62 | 17.62 | 5,416 | -0.16(-0.89%) |
May 07, 2014 | 18.11 | 18.11 | 17.68 | 17.77 | 4,004 | +0.19(+1.07%) |
May 06, 2014 | 17.67 | 17.67 | 17.53 | 17.58 | 4,180 | -0.00(-0.01%) |
May 05, 2014 | 17.44 | 17.58 | 17.43 | 17.58 | 936 | +0.15(+0.87%) |
May 02, 2014 | 17.47 | 17.47 | 17.42 | 17.43 | 3,397 | +0.05(+0.29%) |
May 01, 2014 | 17.45 | 17.52 | 17.38 | 17.38 | 11,641 | +0.03(+0.15%) |
Apr 30, 2014 | 17.42 | 17.43 | 17.28 | 17.36 | 4,950 | -0.06(-0.37%) |
Apr 29, 2014 | 17.24 | 17.42 | 17.24 | 17.42 | 1,518 | +0.22(+1.27%) |
Apr 28, 2014 | 17.22 | 17.22 | 17.09 | 17.20 | 24,695 | -0.02(-0.10%) |
Apr 24, 2014 | 17.42 | 17.22 | 17.22 | 17.22 | 13,804 | -0.14(-0.84%) |
Apr 23, 2014 | 17.34 | 17.36 | 17.34 | 17.36 | 8,036 | +0.15(+0.88%) |
Apr 21, 2014 | 17.22 | 17.21 | 17.21 | 17.21 | 1,745 | -0.01(-0.07%) |
Apr 17, 2014 | 17.19 | 17.22 | 17.22 | 17.22 | 1,745 | +0.05(+0.29%) |
Apr 16, 2014 | 17.12 | 17.17 | 17.10 | 17.17 | 10,732 | +0.24(+1.41%) |
Apr 15, 2014 | 16.96 | 16.96 | 16.94 | 16.94 | 1,475 | -0.04(-0.21%) |
Apr 14, 2014 | 17.05 | 17.05 | 16.97 | 16.97 | 3,811 | +0.01(+0.04%) |
Apr 11, 2014 | 16.98 | 16.98 | 16.92 | 16.96 | 1,781 | +0.10(+0.61%) |
Apr 10, 2014 | 17.01 | 17.01 | 16.86 | 16.86 | 485 | -0.12(-0.68%) |
Apr 09, 2014 | 16.96 | 16.98 | 16.95 | 16.98 | 2,191 | +0.06(+0.33%) |
Apr 08, 2014 | 16.83 | 16.92 | 16.83 | 16.92 | 1,253 | +0.23(+1.40%) |
Apr 07, 2014 | 16.98 | 16.98 | 16.69 | 16.69 | 3,517 | -0.26(-1.56%) |
Apr 04, 2014 | 17.00 | 17.07 | 16.95 | 16.95 | 1,669 | -0.01(-0.08%) |
Apr 03, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 379 | +0.00(+0.01%) |
Apr 02, 2014 | 16.98 | 16.99 | 16.93 | 16.97 | 5,037 | +0.05(+0.30%) |