Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.03 | 17.24 | 16.89 | 17.18 | 11,783,549 | +0.03(+0.17%) |
Jun 27, 2014 | 16.76 | 17.17 | 16.75 | 17.16 | 19,774,144 | +0.38(+2.28%) |
Jun 26, 2014 | 16.87 | 16.96 | 16.62 | 16.77 | 14,321,318 | +0.14(+0.84%) |
Jun 25, 2014 | 16.66 | 16.69 | 16.56 | 16.63 | 12,401,043 | -0.05(-0.31%) |
Jun 24, 2014 | 16.67 | 16.72 | 16.61 | 16.69 | 11,346,796 | -0.01(-0.03%) |
Jun 23, 2014 | 16.68 | 16.84 | 16.62 | 16.69 | 13,372,424 | +0.01(+0.07%) |
Jun 20, 2014 | 16.87 | 16.91 | 16.60 | 16.68 | 25,461,758 | -0.33(-1.94%) |
Jun 19, 2014 | 17.44 | 17.54 | 16.89 | 17.01 | 26,522,770 | -0.63(-3.58%) |
Jun 18, 2014 | 18.15 | 18.15 | 17.47 | 17.64 | 28,765,828 | -1.38(-7.25%) |
Jun 17, 2014 | 18.92 | 19.02 | 18.88 | 19.02 | 7,679,677 | +0.03(+0.18%) |
Jun 16, 2014 | 18.78 | 18.99 | 18.66 | 18.99 | 4,210,858 | +0.17(+0.89%) |
Jun 13, 2014 | 18.65 | 18.82 | 18.58 | 18.82 | 4,506,211 | +0.16(+0.84%) |
Jun 12, 2014 | 18.64 | 18.68 | 18.56 | 18.66 | 3,974,870 | +0.00(+0.00%) |
Jun 11, 2014 | 18.75 | 18.77 | 18.57 | 18.66 | 3,747,433 | -0.14(-0.74%) |
Jun 10, 2014 | 18.90 | 18.90 | 18.66 | 18.80 | 3,807,534 | -0.13(-0.70%) |
Jun 06, 2014 | 18.79 | 18.93 | 18.72 | 18.93 | 3,486,912 | +0.13(+0.68%) |
Jun 05, 2014 | 18.77 | 18.87 | 18.71 | 18.81 | 3,352,007 | +0.06(+0.34%) |
Jun 04, 2014 | 18.60 | 18.81 | 18.59 | 18.74 | 4,875,437 | +0.10(+0.56%) |
Jun 03, 2014 | 18.59 | 18.67 | 18.50 | 18.64 | 4,179,844 | +0.03(+0.19%) |
Jun 02, 2014 | 18.71 | 18.71 | 18.55 | 18.60 | 5,876,735 | -0.10(-0.53%) |
May 30, 2014 | 18.59 | 18.72 | 18.54 | 18.70 | 4,252,413 | +0.08(+0.40%) |
May 29, 2014 | 18.32 | 18.70 | 18.28 | 18.63 | 5,420,315 | +0.34(+1.87%) |
May 28, 2014 | 18.31 | 18.41 | 18.23 | 18.28 | 3,208,184 | +0.01(+0.06%) |
May 27, 2014 | 18.33 | 18.33 | 18.19 | 18.27 | 4,818,705 | -0.03(-0.16%) |
May 23, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 2,465,496 | +0.04(+0.22%) |
May 22, 2014 | 18.19 | 18.29 | 18.12 | 18.26 | 2,125,264 | +0.07(+0.38%) |
May 21, 2014 | 18.13 | 18.26 | 18.09 | 18.19 | 2,494,482 | +0.09(+0.51%) |
May 20, 2014 | 18.12 | 18.19 | 18.06 | 18.10 | 2,388,562 | -0.06(-0.35%) |
May 19, 2014 | 18.12 | 18.19 | 18.05 | 18.16 | 2,558,825 | -0.04(-0.22%) |
May 16, 2014 | 18.02 | 18.27 | 18.00 | 18.20 | 4,470,935 | +0.19(+1.06%) |
May 15, 2014 | 18.15 | 18.15 | 17.95 | 18.01 | 4,598,729 | -0.21(-1.14%) |
May 14, 2014 | 18.08 | 18.24 | 18.04 | 18.22 | 4,000,338 | +0.16(+0.90%) |
May 13, 2014 | 17.95 | 18.12 | 17.90 | 18.06 | 3,347,273 | +0.14(+0.78%) |
May 12, 2014 | 17.89 | 17.94 | 17.79 | 17.92 | 4,045,781 | +0.10(+0.58%) |
May 09, 2014 | 17.66 | 17.83 | 17.61 | 17.82 | 3,218,077 | +0.16(+0.89%) |
May 08, 2014 | 17.81 | 17.87 | 17.61 | 17.66 | 2,790,378 | -0.19(-1.07%) |
May 07, 2014 | 17.55 | 17.86 | 17.50 | 17.85 | 3,987,316 | +0.37(+2.12%) |
May 06, 2014 | 17.54 | 17.57 | 17.45 | 17.48 | 3,067,828 | -0.09(-0.53%) |
May 05, 2014 | 17.64 | 17.65 | 17.41 | 17.57 | 3,585,681 | -0.15(-0.85%) |
May 02, 2014 | 17.65 | 17.77 | 17.60 | 17.72 | 2,675,046 | +0.10(+0.56%) |
May 01, 2014 | 17.62 | 17.66 | 17.51 | 17.62 | 3,219,502 | -0.04(-0.23%) |
Apr 30, 2014 | 17.65 | 17.70 | 17.61 | 17.66 | 4,312,436 | +0.02(+0.10%) |
Apr 29, 2014 | 17.78 | 17.86 | 17.64 | 17.65 | 3,013,231 | -0.13(-0.72%) |
Apr 28, 2014 | 17.87 | 17.95 | 17.76 | 17.77 | 5,465,732 | -0.03(-0.16%) |
Apr 25, 2014 | 17.85 | 17.90 | 17.75 | 17.80 | 3,191,737 | -0.03(-0.19%) |
Apr 24, 2014 | 17.89 | 17.91 | 17.78 | 17.84 | 3,533,774 | -0.06(-0.32%) |
Apr 23, 2014 | 17.98 | 18.05 | 17.87 | 17.90 | 2,315,718 | -0.06(-0.35%) |
Apr 22, 2014 | 17.95 | 18.07 | 17.91 | 17.96 | 3,436,400 | +0.03(+0.16%) |
Apr 21, 2014 | 17.98 | 18.03 | 17.87 | 17.93 | 2,515,681 | -0.07(-0.38%) |
Apr 17, 2014 | 17.88 | 18.00 | 18.00 | 18.00 | 3,194,377 | +0.08(+0.45%) |
Apr 16, 2014 | 17.80 | 17.92 | 17.80 | 17.92 | 3,031,224 | +0.19(+1.07%) |
Apr 15, 2014 | 17.75 | 17.76 | 17.57 | 17.73 | 3,563,052 | +0.02(+0.13%) |
Apr 14, 2014 | 17.63 | 17.78 | 17.55 | 17.71 | 3,843,675 | +0.19(+1.08%) |
Apr 11, 2014 | 17.57 | 17.69 | 17.43 | 17.52 | 4,121,923 | -0.08(-0.46%) |
Apr 10, 2014 | 17.88 | 17.99 | 17.60 | 17.60 | 4,670,423 | -0.26(-1.48%) |
Apr 09, 2014 | 17.98 | 18.00 | 17.73 | 17.86 | 5,284,833 | -0.06(-0.35%) |
Apr 08, 2014 | 17.85 | 17.95 | 17.80 | 17.92 | 4,966,583 | +0.07(+0.42%) |
Apr 07, 2014 | 17.83 | 17.94 | 17.80 | 17.85 | 5,138,620 | +0.06(+0.32%) |
Apr 04, 2014 | 18.09 | 18.14 | 17.77 | 17.79 | 5,169,368 | -0.29(-1.59%) |
Apr 03, 2014 | 17.82 | 18.10 | 17.82 | 18.08 | 5,931,653 | +0.21(+1.16%) |
Apr 02, 2014 | 17.70 | 17.98 | 17.67 | 17.87 | 4,867,154 | +0.17(+0.97%) |