Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.71 | 15.83 | 15.61 | 15.74 | 528,675 | +0.08(+0.51%) |
Jun 27, 2014 | 15.53 | 15.69 | 15.53 | 15.66 | 484,293 | +0.07(+0.45%) |
Jun 26, 2014 | 15.56 | 15.61 | 15.35 | 15.59 | 126,509 | +0.00(+0.00%) |
Jun 25, 2014 | 15.20 | 15.59 | 15.16 | 15.59 | 165,588 | +0.34(+2.23%) |
Jun 24, 2014 | 15.71 | 15.89 | 15.24 | 15.25 | 252,913 | -0.51(-3.24%) |
Jun 23, 2014 | 15.61 | 15.82 | 15.59 | 15.76 | 308,364 | +0.10(+0.64%) |
Jun 20, 2014 | 15.18 | 15.68 | 15.18 | 15.66 | 436,611 | +0.54(+3.57%) |
Jun 19, 2014 | 15.13 | 15.19 | 14.95 | 15.12 | 120,910 | +0.09(+0.60%) |
Jun 18, 2014 | 14.84 | 15.06 | 14.75 | 15.03 | 158,527 | +0.13(+0.87%) |
Jun 17, 2014 | 14.66 | 14.94 | 14.64 | 14.90 | 125,589 | +0.21(+1.43%) |
Jun 16, 2014 | 14.82 | 14.94 | 14.65 | 14.69 | 106,785 | -0.21(-1.41%) |
Jun 13, 2014 | 14.84 | 14.97 | 14.70 | 14.90 | 100,605 | +0.06(+0.40%) |
Jun 12, 2014 | 15.03 | 15.10 | 14.79 | 14.84 | 153,610 | -0.27(-1.79%) |
Jun 11, 2014 | 15.11 | 15.20 | 15.02 | 15.11 | 143,288 | -0.10(-0.66%) |
Jun 10, 2014 | 15.00 | 15.22 | 14.97 | 15.21 | 187,398 | +0.20(+1.33%) |
Jun 06, 2014 | 14.87 | 15.19 | 14.87 | 15.01 | 194,212 | +0.14(+0.94%) |
Jun 05, 2014 | 14.61 | 14.87 | 14.34 | 14.87 | 212,747 | +0.31(+2.13%) |
Jun 04, 2014 | 14.39 | 14.72 | 14.30 | 14.56 | 236,846 | +0.06(+0.41%) |
Jun 03, 2014 | 14.77 | 14.79 | 14.29 | 14.50 | 431,122 | -0.44(-2.95%) |
Jun 02, 2014 | 15.23 | 15.23 | 14.63 | 14.94 | 309,816 | -0.33(-2.16%) |
May 30, 2014 | 15.70 | 15.70 | 14.61 | 15.27 | 491,743 | -0.37(-2.37%) |
May 29, 2014 | 16.30 | 16.44 | 15.59 | 15.64 | 391,236 | -0.16(-1.01%) |
May 28, 2014 | 15.82 | 15.90 | 15.58 | 15.80 | 263,675 | +0.03(+0.19%) |
May 27, 2014 | 16.00 | 16.11 | 15.75 | 15.77 | 299,169 | -0.05(-0.32%) |
May 23, 2014 | 15.75 | 15.82 | 15.82 | 15.82 | 226,600 | +0.00(+0.00%) |
May 22, 2014 | 15.89 | 16.08 | 15.76 | 15.82 | 104,839 | +0.03(+0.19%) |
May 21, 2014 | 15.79 | 16.00 | 15.58 | 15.79 | 195,659 | +0.12(+0.77%) |
May 20, 2014 | 15.96 | 15.96 | 15.34 | 15.67 | 302,984 | -0.39(-2.43%) |
May 19, 2014 | 15.65 | 16.27 | 15.62 | 16.06 | 213,899 | +0.29(+1.84%) |
May 16, 2014 | 15.41 | 15.78 | 15.17 | 15.77 | 261,388 | +0.42(+2.74%) |
May 15, 2014 | 15.41 | 15.45 | 14.94 | 15.35 | 214,605 | -0.19(-1.22%) |
May 14, 2014 | 16.11 | 16.11 | 15.49 | 15.54 | 225,687 | -0.59(-3.66%) |
May 13, 2014 | 16.61 | 16.71 | 16.11 | 16.13 | 155,489 | -0.58(-3.47%) |
May 12, 2014 | 16.26 | 16.78 | 16.16 | 16.71 | 218,726 | +0.62(+3.85%) |
May 09, 2014 | 15.76 | 16.14 | 15.60 | 16.09 | 156,045 | +0.22(+1.39%) |
May 08, 2014 | 16.29 | 16.51 | 15.77 | 15.87 | 211,126 | -0.34(-2.10%) |
May 07, 2014 | 16.13 | 16.23 | 15.71 | 16.21 | 199,207 | +0.06(+0.37%) |
May 06, 2014 | 16.45 | 16.62 | 16.08 | 16.15 | 172,271 | -0.43(-2.59%) |
May 05, 2014 | 16.49 | 16.81 | 16.30 | 16.58 | 149,639 | -0.12(-0.72%) |
May 02, 2014 | 16.63 | 16.94 | 16.50 | 16.70 | 253,652 | +0.06(+0.36%) |
May 01, 2014 | 16.51 | 16.93 | 16.30 | 16.64 | 437,621 | +0.16(+0.97%) |
Apr 30, 2014 | 16.15 | 16.50 | 15.96 | 16.48 | 231,215 | +0.30(+1.85%) |
Apr 29, 2014 | 16.30 | 16.52 | 16.09 | 16.18 | 255,145 | +0.02(+0.12%) |
Apr 28, 2014 | 16.37 | 16.45 | 15.62 | 16.16 | 373,488 | -0.06(-0.37%) |
Apr 25, 2014 | 16.94 | 17.02 | 16.21 | 16.22 | 337,747 | -0.90(-5.26%) |
Apr 24, 2014 | 15.93 | 17.51 | 15.74 | 17.12 | 764,953 | +1.38(+8.77%) |
Apr 23, 2014 | 15.82 | 15.86 | 15.56 | 15.74 | 309,893 | -0.04(-0.25%) |
Apr 22, 2014 | 15.20 | 16.00 | 15.06 | 15.78 | 420,437 | +1.32(+9.13%) |
Apr 21, 2014 | 14.30 | 14.51 | 14.02 | 14.46 | 128,168 | +0.13(+0.91%) |
Apr 17, 2014 | 14.14 | 14.33 | 14.33 | 14.33 | 101,300 | +0.10(+0.70%) |
Apr 16, 2014 | 14.08 | 14.24 | 13.96 | 14.23 | 82,227 | +0.31(+2.23%) |
Apr 15, 2014 | 13.90 | 14.02 | 13.46 | 13.92 | 219,967 | +0.05(+0.36%) |
Apr 14, 2014 | 14.24 | 14.27 | 13.63 | 13.87 | 168,467 | -0.19(-1.35%) |
Apr 11, 2014 | 14.07 | 14.32 | 13.82 | 14.06 | 290,102 | -0.20(-1.40%) |
Apr 10, 2014 | 14.68 | 14.68 | 14.11 | 14.26 | 201,994 | -0.49(-3.32%) |
Apr 09, 2014 | 14.41 | 14.79 | 14.33 | 14.75 | 132,902 | +0.35(+2.43%) |
Apr 08, 2014 | 14.26 | 14.65 | 14.22 | 14.40 | 121,829 | +0.16(+1.12%) |
Apr 07, 2014 | 14.37 | 14.39 | 14.00 | 14.24 | 136,526 | -0.20(-1.39%) |
Apr 04, 2014 | 15.22 | 15.22 | 14.42 | 14.44 | 142,982 | -0.61(-4.05%) |
Apr 03, 2014 | 15.46 | 15.46 | 14.85 | 15.05 | 146,046 | -0.46(-2.97%) |
Apr 02, 2014 | 15.26 | 15.52 | 15.13 | 15.51 | 185,302 | +0.32(+2.11%) |