Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.15 | 17.55 | 17.01 | 17.54 | 804,278 | +0.40(+2.33%) |
Jun 27, 2014 | 17.19 | 17.40 | 17.08 | 17.14 | 1,569,509 | -0.14(-0.81%) |
Jun 26, 2014 | 17.07 | 17.32 | 16.90 | 17.28 | 454,358 | +0.19(+1.11%) |
Jun 25, 2014 | 16.55 | 17.14 | 16.04 | 17.09 | 896,942 | +0.54(+3.26%) |
Jun 24, 2014 | 17.00 | 17.12 | 16.43 | 16.55 | 978,467 | -0.44(-2.59%) |
Jun 23, 2014 | 17.13 | 17.21 | 16.88 | 16.99 | 722,254 | -0.11(-0.64%) |
Jun 20, 2014 | 16.76 | 17.23 | 16.75 | 17.10 | 1,342,653 | +0.40(+2.40%) |
Jun 19, 2014 | 16.67 | 16.92 | 16.61 | 16.70 | 476,660 | +0.04(+0.24%) |
Jun 18, 2014 | 16.48 | 16.67 | 16.34 | 16.66 | 554,254 | +0.21(+1.28%) |
Jun 17, 2014 | 16.46 | 16.62 | 16.21 | 16.45 | 623,810 | -0.05(-0.30%) |
Jun 16, 2014 | 16.31 | 16.67 | 16.14 | 16.50 | 741,946 | +0.19(+1.16%) |
Jun 13, 2014 | 16.45 | 16.70 | 16.18 | 16.31 | 737,077 | -0.08(-0.49%) |
Jun 12, 2014 | 16.10 | 16.78 | 16.10 | 16.39 | 875,282 | +0.30(+1.86%) |
Jun 11, 2014 | 16.20 | 16.27 | 15.94 | 16.09 | 554,603 | -0.24(-1.47%) |
Jun 10, 2014 | 16.52 | 16.53 | 16.27 | 16.33 | 555,945 | -0.07(-0.43%) |
Jun 06, 2014 | 16.17 | 16.48 | 16.11 | 16.40 | 516,006 | +0.25(+1.55%) |
Jun 05, 2014 | 15.95 | 16.15 | 15.86 | 16.15 | 568,774 | +0.22(+1.38%) |
Jun 04, 2014 | 15.89 | 16.10 | 15.66 | 15.93 | 444,537 | -0.05(-0.31%) |
Jun 03, 2014 | 15.79 | 15.99 | 15.58 | 15.98 | 663,893 | +0.14(+0.88%) |
Jun 02, 2014 | 16.00 | 16.05 | 15.65 | 15.84 | 545,277 | -0.06(-0.38%) |
May 30, 2014 | 15.88 | 15.96 | 15.73 | 15.90 | 480,387 | +0.03(+0.19%) |
May 29, 2014 | 15.84 | 16.00 | 15.65 | 15.87 | 488,831 | +0.09(+0.57%) |
May 28, 2014 | 15.50 | 15.84 | 15.27 | 15.78 | 554,067 | +0.28(+1.81%) |
May 27, 2014 | 15.20 | 15.50 | 15.15 | 15.50 | 533,669 | +0.39(+2.58%) |
May 23, 2014 | 15.40 | 15.11 | 15.11 | 15.11 | 497,100 | -0.49(-3.14%) |
May 22, 2014 | 15.27 | 15.80 | 15.20 | 15.60 | 671,121 | +0.50(+3.31%) |
May 21, 2014 | 14.54 | 15.23 | 14.54 | 15.10 | 667,072 | +0.58(+3.99%) |
May 20, 2014 | 14.64 | 14.75 | 14.34 | 14.52 | 478,434 | -0.23(-1.56%) |
May 19, 2014 | 14.43 | 14.85 | 14.37 | 14.75 | 384,617 | +0.32(+2.22%) |
May 16, 2014 | 14.43 | 14.54 | 14.11 | 14.43 | 539,225 | +0.10(+0.70%) |
May 15, 2014 | 14.91 | 14.93 | 13.89 | 14.33 | 999,772 | -0.66(-4.40%) |
May 14, 2014 | 15.07 | 15.38 | 14.95 | 14.99 | 742,664 | -0.06(-0.40%) |
May 13, 2014 | 15.00 | 15.18 | 14.91 | 15.05 | 610,133 | +0.11(+0.74%) |
May 12, 2014 | 14.80 | 15.20 | 14.71 | 14.94 | 922,113 | +0.18(+1.22%) |
May 09, 2014 | 14.68 | 14.91 | 14.61 | 14.76 | 614,243 | +0.05(+0.34%) |
May 08, 2014 | 15.10 | 15.23 | 14.70 | 14.71 | 706,783 | -0.38(-2.52%) |
May 07, 2014 | 14.86 | 15.17 | 14.62 | 15.09 | 1,121,423 | +0.34(+2.31%) |
May 06, 2014 | 14.47 | 15.22 | 14.43 | 14.75 | 1,619,901 | +0.28(+1.94%) |
May 05, 2014 | 14.78 | 15.06 | 14.44 | 14.47 | 1,359,458 | -0.31(-2.10%) |
May 02, 2014 | 14.48 | 15.07 | 14.38 | 14.78 | 1,159,222 | +0.50(+3.50%) |
May 01, 2014 | 15.00 | 15.29 | 14.15 | 14.28 | 1,318,274 | -0.69(-4.61%) |
Apr 30, 2014 | 14.48 | 14.97 | 13.96 | 14.97 | 1,730,857 | +1.05(+7.54%) |
Apr 29, 2014 | 13.47 | 14.10 | 13.47 | 13.92 | 1,205,298 | +0.49(+3.65%) |
Apr 28, 2014 | 13.53 | 13.65 | 13.20 | 13.43 | 930,364 | -0.08(-0.59%) |
Apr 25, 2014 | 13.64 | 13.82 | 13.27 | 13.51 | 686,069 | -0.18(-1.31%) |
Apr 24, 2014 | 14.33 | 14.36 | 13.62 | 13.69 | 760,091 | -0.61(-4.27%) |
Apr 23, 2014 | 14.41 | 14.64 | 14.30 | 14.30 | 603,255 | -0.09(-0.63%) |
Apr 22, 2014 | 14.23 | 14.61 | 14.10 | 14.39 | 849,159 | +0.14(+0.98%) |
Apr 21, 2014 | 13.86 | 14.28 | 13.86 | 14.25 | 884,229 | +0.37(+2.67%) |
Apr 17, 2014 | 13.77 | 13.88 | 13.88 | 13.88 | 404,400 | +0.09(+0.65%) |
Apr 16, 2014 | 13.87 | 13.96 | 13.64 | 13.79 | 652,288 | +0.00(+0.00%) |
Apr 15, 2014 | 13.55 | 13.97 | 13.52 | 13.79 | 1,407,473 | +0.31(+2.30%) |
Apr 14, 2014 | 13.06 | 13.62 | 12.86 | 13.48 | 927,472 | +0.61(+4.74%) |
Apr 11, 2014 | 12.70 | 13.06 | 12.70 | 12.87 | 466,556 | -0.03(-0.23%) |
Apr 10, 2014 | 13.14 | 13.20 | 12.73 | 12.90 | 592,782 | -0.21(-1.60%) |
Apr 09, 2014 | 12.89 | 13.19 | 12.64 | 13.11 | 651,961 | +0.29(+2.26%) |
Apr 08, 2014 | 12.14 | 12.99 | 12.14 | 12.82 | 605,979 | +0.71(+5.86%) |
Apr 07, 2014 | 12.53 | 12.53 | 12.08 | 12.11 | 880,444 | -0.49(-3.89%) |
Apr 04, 2014 | 12.92 | 13.12 | 12.56 | 12.60 | 430,608 | -0.17(-1.33%) |
Apr 03, 2014 | 12.91 | 13.11 | 12.76 | 12.77 | 639,184 | -0.08(-0.62%) |
Apr 02, 2014 | 12.89 | 13.03 | 12.83 | 12.85 | 834,256 | -0.04(-0.31%) |