Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.79 | 15.57 | 14.79 | 15.40 | 100,506 | +0.54(+3.63%) |
Jun 27, 2014 | 14.25 | 14.96 | 14.25 | 14.86 | 503,642 | +0.48(+3.34%) |
Jun 26, 2014 | 14.04 | 14.51 | 14.00 | 14.38 | 538,554 | +0.33(+2.35%) |
Jun 25, 2014 | 14.27 | 14.44 | 14.00 | 14.05 | 63,102 | -0.31(-2.16%) |
Jun 24, 2014 | 14.18 | 14.58 | 14.16 | 14.36 | 183,042 | +0.09(+0.63%) |
Jun 23, 2014 | 14.80 | 14.80 | 14.17 | 14.27 | 120,386 | -0.44(-2.99%) |
Jun 20, 2014 | 14.94 | 14.95 | 14.40 | 14.71 | 260,470 | -0.14(-0.94%) |
Jun 19, 2014 | 14.99 | 15.44 | 14.79 | 14.85 | 157,955 | -0.14(-0.93%) |
Jun 18, 2014 | 15.32 | 15.35 | 14.92 | 14.99 | 187,751 | -0.27(-1.77%) |
Jun 17, 2014 | 15.16 | 15.35 | 15.00 | 15.26 | 123,466 | +0.05(+0.33%) |
Jun 16, 2014 | 15.51 | 15.72 | 15.04 | 15.21 | 70,572 | -0.32(-2.06%) |
Jun 13, 2014 | 15.92 | 15.99 | 15.50 | 15.53 | 22,078 | -0.34(-2.14%) |
Jun 12, 2014 | 16.14 | 16.65 | 15.75 | 15.87 | 227,281 | -0.73(-4.40%) |
Jun 11, 2014 | 16.76 | 16.76 | 16.20 | 16.60 | 16,947 | -0.24(-1.43%) |
Jun 10, 2014 | 16.82 | 17.00 | 16.54 | 16.84 | 40,172 | -0.05(-0.30%) |
Jun 06, 2014 | 16.65 | 17.00 | 16.65 | 16.89 | 43,929 | +0.37(+2.24%) |
Jun 05, 2014 | 15.69 | 16.54 | 15.69 | 16.52 | 74,348 | +0.81(+5.16%) |
Jun 04, 2014 | 15.44 | 16.46 | 15.40 | 15.71 | 86,372 | +0.20(+1.29%) |
Jun 03, 2014 | 15.50 | 16.07 | 15.33 | 15.51 | 54,649 | -0.02(-0.13%) |
Jun 02, 2014 | 15.45 | 15.78 | 15.28 | 15.53 | 29,662 | +0.04(+0.26%) |
May 30, 2014 | 16.12 | 16.13 | 15.42 | 15.49 | 117,776 | -0.58(-3.61%) |
May 29, 2014 | 16.15 | 16.41 | 16.03 | 16.07 | 54,575 | -0.08(-0.50%) |
May 28, 2014 | 16.05 | 16.27 | 15.96 | 16.15 | 31,585 | +0.10(+0.62%) |
May 27, 2014 | 15.99 | 16.39 | 15.84 | 16.05 | 57,521 | +0.20(+1.26%) |
May 23, 2014 | 15.13 | 15.85 | 15.85 | 15.85 | 85,600 | +0.75(+4.97%) |
May 22, 2014 | 14.63 | 15.12 | 14.48 | 15.10 | 21,519 | +0.36(+2.44%) |
May 21, 2014 | 14.74 | 14.80 | 14.60 | 14.74 | 50,221 | +0.00(+0.00%) |
May 20, 2014 | 14.88 | 15.01 | 14.55 | 14.74 | 60,409 | -0.21(-1.40%) |
May 19, 2014 | 14.78 | 15.09 | 14.66 | 14.95 | 246,698 | +0.19(+1.29%) |
May 16, 2014 | 14.48 | 14.77 | 14.38 | 14.76 | 45,012 | +0.24(+1.65%) |
May 15, 2014 | 14.72 | 14.86 | 14.33 | 14.52 | 91,905 | -0.25(-1.69%) |
May 14, 2014 | 14.61 | 14.90 | 14.19 | 14.77 | 121,933 | +0.05(+0.34%) |
May 13, 2014 | 15.43 | 16.14 | 14.10 | 14.72 | 700,252 | -1.69(-10.30%) |
May 12, 2014 | 16.09 | 16.59 | 16.05 | 16.41 | 140,212 | +0.37(+2.31%) |
May 09, 2014 | 16.00 | 16.17 | 15.94 | 16.04 | 52,211 | -0.06(-0.37%) |
May 08, 2014 | 16.18 | 16.58 | 16.07 | 16.10 | 33,358 | -0.20(-1.23%) |
May 07, 2014 | 16.17 | 16.33 | 16.02 | 16.30 | 46,721 | +0.20(+1.24%) |
May 06, 2014 | 16.59 | 16.97 | 16.09 | 16.10 | 72,136 | -0.60(-3.59%) |
May 05, 2014 | 16.50 | 16.84 | 16.50 | 16.70 | 75,935 | +0.05(+0.30%) |
May 02, 2014 | 16.86 | 16.98 | 16.59 | 16.65 | 76,308 | -0.24(-1.42%) |
May 01, 2014 | 17.00 | 17.00 | 16.59 | 16.89 | 74,628 | -0.11(-0.65%) |
Apr 30, 2014 | 16.90 | 17.10 | 16.68 | 17.00 | 42,690 | +0.01(+0.06%) |
Apr 29, 2014 | 16.86 | 17.13 | 16.77 | 16.99 | 74,891 | +0.26(+1.55%) |
Apr 28, 2014 | 17.01 | 17.19 | 16.70 | 16.73 | 71,154 | -0.23(-1.36%) |
Apr 25, 2014 | 17.55 | 17.55 | 16.60 | 16.96 | 60,894 | -0.72(-4.07%) |
Apr 24, 2014 | 18.21 | 18.21 | 17.58 | 17.68 | 106,095 | -0.47(-2.59%) |
Apr 23, 2014 | 18.51 | 18.51 | 17.83 | 18.15 | 54,471 | -0.33(-1.79%) |
Apr 22, 2014 | 17.95 | 18.84 | 17.95 | 18.48 | 73,791 | +0.57(+3.18%) |
Apr 21, 2014 | 17.95 | 17.98 | 17.42 | 17.91 | 68,438 | -0.09(-0.50%) |
Apr 17, 2014 | 17.32 | 18.00 | 18.00 | 18.00 | 57,900 | +0.67(+3.87%) |
Apr 16, 2014 | 16.99 | 17.73 | 16.71 | 17.33 | 49,027 | +0.52(+3.09%) |
Apr 15, 2014 | 17.17 | 17.17 | 16.67 | 16.81 | 112,557 | -0.26(-1.52%) |
Apr 14, 2014 | 17.82 | 18.62 | 16.58 | 17.07 | 154,614 | -0.52(-2.96%) |
Apr 11, 2014 | 18.06 | 18.11 | 17.54 | 17.59 | 75,988 | -0.66(-3.62%) |
Apr 10, 2014 | 18.83 | 18.95 | 18.07 | 18.25 | 96,979 | -0.64(-3.39%) |
Apr 09, 2014 | 18.38 | 19.06 | 18.24 | 18.89 | 73,501 | +0.66(+3.62%) |
Apr 08, 2014 | 18.53 | 18.57 | 17.98 | 18.23 | 146,168 | -0.25(-1.35%) |
Apr 07, 2014 | 19.60 | 19.71 | 18.17 | 18.48 | 133,649 | -1.20(-6.10%) |
Apr 04, 2014 | 19.08 | 19.86 | 18.84 | 19.68 | 140,628 | +0.68(+3.58%) |
Apr 03, 2014 | 19.14 | 19.14 | 18.80 | 19.00 | 155,568 | -0.15(-0.78%) |
Apr 02, 2014 | 19.03 | 19.26 | 18.97 | 19.15 | 56,138 | +0.15(+0.79%) |