Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.93 | 18.23 | 17.84 | 17.93 | 175,027 | -0.07(-0.39%) |
Jun 27, 2014 | 17.68 | 18.29 | 17.68 | 18.00 | 547,863 | +0.20(+1.12%) |
Jun 26, 2014 | 17.76 | 17.86 | 17.58 | 17.80 | 57,031 | +0.00(+0.00%) |
Jun 25, 2014 | 17.59 | 17.80 | 17.39 | 17.80 | 86,017 | +0.11(+0.62%) |
Jun 24, 2014 | 17.87 | 18.21 | 17.60 | 17.69 | 200,246 | -0.15(-0.84%) |
Jun 23, 2014 | 17.75 | 17.98 | 17.71 | 17.84 | 210,671 | +0.09(+0.51%) |
Jun 20, 2014 | 17.58 | 17.83 | 17.48 | 17.75 | 210,816 | +0.12(+0.68%) |
Jun 19, 2014 | 17.70 | 17.76 | 17.55 | 17.63 | 110,715 | -0.04(-0.23%) |
Jun 18, 2014 | 17.58 | 17.70 | 17.42 | 17.67 | 46,306 | +0.08(+0.45%) |
Jun 17, 2014 | 17.49 | 17.92 | 17.37 | 17.59 | 122,565 | +0.10(+0.57%) |
Jun 16, 2014 | 17.50 | 17.62 | 17.32 | 17.49 | 48,603 | +0.03(+0.17%) |
Jun 13, 2014 | 17.60 | 17.60 | 17.33 | 17.46 | 43,247 | -0.06(-0.34%) |
Jun 12, 2014 | 17.52 | 17.58 | 17.29 | 17.52 | 72,094 | -0.06(-0.34%) |
Jun 11, 2014 | 17.68 | 17.72 | 17.50 | 17.58 | 57,073 | -0.13(-0.73%) |
Jun 10, 2014 | 17.75 | 17.80 | 17.52 | 17.71 | 77,408 | +0.03(+0.17%) |
Jun 06, 2014 | 17.55 | 17.80 | 17.45 | 17.68 | 127,281 | +0.18(+1.03%) |
Jun 05, 2014 | 17.42 | 17.79 | 17.35 | 17.50 | 167,373 | +0.07(+0.40%) |
Jun 04, 2014 | 17.45 | 17.56 | 17.30 | 17.43 | 248,437 | -0.05(-0.29%) |
Jun 03, 2014 | 17.39 | 17.58 | 17.31 | 17.48 | 106,443 | -0.02(-0.11%) |
Jun 02, 2014 | 17.75 | 17.75 | 17.36 | 17.50 | 73,478 | -0.18(-1.02%) |
May 30, 2014 | 17.70 | 17.77 | 17.57 | 17.68 | 67,918 | +0.01(+0.06%) |
May 29, 2014 | 17.44 | 17.73 | 17.42 | 17.67 | 87,684 | +0.21(+1.20%) |
May 28, 2014 | 17.67 | 17.74 | 17.42 | 17.46 | 85,308 | -0.21(-1.19%) |
May 27, 2014 | 17.59 | 17.87 | 17.53 | 17.67 | 101,376 | +0.18(+1.03%) |
May 23, 2014 | 17.50 | 17.49 | 17.49 | 17.49 | 62,200 | +0.02(+0.11%) |
May 22, 2014 | 17.49 | 17.52 | 17.36 | 17.47 | 18,379 | -0.04(-0.23%) |
May 21, 2014 | 17.43 | 17.59 | 17.37 | 17.51 | 85,675 | +0.10(+0.57%) |
May 20, 2014 | 17.43 | 17.48 | 17.21 | 17.41 | 111,397 | -0.06(-0.34%) |
May 19, 2014 | 17.26 | 17.60 | 17.25 | 17.47 | 115,670 | +0.20(+1.16%) |
May 16, 2014 | 17.19 | 17.27 | 17.02 | 17.27 | 92,847 | +0.03(+0.17%) |
May 15, 2014 | 16.99 | 17.31 | 16.87 | 17.24 | 78,697 | +0.15(+0.88%) |
May 14, 2014 | 17.43 | 17.43 | 17.00 | 17.09 | 107,188 | -0.29(-1.67%) |
May 13, 2014 | 17.24 | 17.50 | 17.12 | 17.38 | 123,289 | +0.11(+0.64%) |
May 12, 2014 | 16.90 | 17.39 | 16.86 | 17.27 | 171,386 | +0.39(+2.31%) |
May 09, 2014 | 16.37 | 16.94 | 16.37 | 16.88 | 133,506 | +0.42(+2.55%) |
May 08, 2014 | 16.49 | 16.94 | 16.39 | 16.46 | 143,891 | +0.01(+0.06%) |
May 07, 2014 | 16.47 | 16.66 | 16.25 | 16.45 | 162,816 | -0.01(-0.06%) |
May 06, 2014 | 16.50 | 16.70 | 16.19 | 16.46 | 235,445 | +0.57(+3.59%) |
May 05, 2014 | 15.60 | 16.08 | 15.49 | 15.89 | 182,127 | +0.16(+1.02%) |
May 02, 2014 | 15.54 | 15.91 | 15.49 | 15.73 | 91,354 | +0.16(+1.03%) |
May 01, 2014 | 14.92 | 15.77 | 14.92 | 15.57 | 153,145 | +0.59(+3.94%) |
Apr 30, 2014 | 15.29 | 15.30 | 14.70 | 14.98 | 287,392 | -0.34(-2.22%) |
Apr 29, 2014 | 16.02 | 16.02 | 15.31 | 15.32 | 231,363 | -0.58(-3.65%) |
Apr 28, 2014 | 16.46 | 16.55 | 15.80 | 15.90 | 180,552 | -0.50(-3.05%) |
Apr 25, 2014 | 16.37 | 16.50 | 16.21 | 16.40 | 48,281 | -0.09(-0.55%) |
Apr 24, 2014 | 16.47 | 16.59 | 16.36 | 16.49 | 69,663 | +0.07(+0.43%) |
Apr 23, 2014 | 16.29 | 16.49 | 16.20 | 16.42 | 195,067 | +0.08(+0.49%) |
Apr 22, 2014 | 15.92 | 16.37 | 15.92 | 16.34 | 40,272 | +0.40(+2.51%) |
Apr 21, 2014 | 16.12 | 16.16 | 15.80 | 15.94 | 60,336 | -0.11(-0.69%) |
Apr 17, 2014 | 16.06 | 16.05 | 16.05 | 16.05 | 88,100 | -0.05(-0.31%) |
Apr 16, 2014 | 16.29 | 16.33 | 15.97 | 16.10 | 66,315 | -0.13(-0.80%) |
Apr 15, 2014 | 15.98 | 16.39 | 15.82 | 16.23 | 91,402 | +0.32(+2.01%) |
Apr 14, 2014 | 16.05 | 16.11 | 15.78 | 15.91 | 84,552 | +0.03(+0.19%) |
Apr 11, 2014 | 15.89 | 16.24 | 15.75 | 15.88 | 83,132 | -0.10(-0.63%) |
Apr 10, 2014 | 16.22 | 16.39 | 15.91 | 15.98 | 82,354 | -0.25(-1.54%) |
Apr 09, 2014 | 16.36 | 16.49 | 16.01 | 16.23 | 54,114 | -0.11(-0.67%) |
Apr 08, 2014 | 16.40 | 16.58 | 16.25 | 16.34 | 48,630 | -0.05(-0.31%) |
Apr 07, 2014 | 16.45 | 16.79 | 16.27 | 16.39 | 48,027 | -0.09(-0.55%) |
Apr 04, 2014 | 16.92 | 17.00 | 16.43 | 16.48 | 79,105 | -0.32(-1.90%) |
Apr 03, 2014 | 16.74 | 16.90 | 16.53 | 16.80 | 63,147 | +0.03(+0.18%) |
Apr 02, 2014 | 16.90 | 16.95 | 16.59 | 16.77 | 60,074 | +0.13(+0.78%) |