Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.97 | 18.17 | 17.73 | 17.90 | 251,537 | -0.07(-0.41%) |
Jun 27, 2014 | 17.77 | 18.10 | 17.69 | 17.97 | 217,593 | +0.29(+1.62%) |
Jun 26, 2014 | 17.49 | 17.86 | 17.42 | 17.69 | 171,110 | +0.06(+0.33%) |
Jun 25, 2014 | 17.48 | 17.79 | 17.29 | 17.63 | 270,661 | +0.06(+0.36%) |
Jun 24, 2014 | 17.56 | 18.12 | 17.23 | 17.57 | 493,703 | -0.11(-0.60%) |
Jun 23, 2014 | 18.02 | 18.70 | 17.25 | 17.67 | 774,440 | -0.34(-1.89%) |
Jun 20, 2014 | 17.09 | 18.11 | 16.84 | 18.01 | 709,682 | +1.04(+6.12%) |
Jun 19, 2014 | 16.53 | 17.00 | 16.53 | 16.97 | 307,975 | +0.41(+2.46%) |
Jun 18, 2014 | 16.89 | 17.15 | 16.53 | 16.57 | 496,237 | -0.30(-1.76%) |
Jun 17, 2014 | 16.69 | 16.87 | 16.44 | 16.86 | 184,809 | +0.26(+1.58%) |
Jun 16, 2014 | 16.44 | 16.75 | 16.39 | 16.60 | 261,177 | +0.07(+0.44%) |
Jun 13, 2014 | 16.47 | 16.54 | 16.32 | 16.53 | 213,010 | +0.03(+0.21%) |
Jun 12, 2014 | 16.50 | 16.58 | 16.31 | 16.49 | 262,120 | +0.06(+0.35%) |
Jun 11, 2014 | 16.49 | 16.49 | 16.29 | 16.43 | 200,917 | -0.07(-0.44%) |
Jun 10, 2014 | 16.47 | 16.52 | 16.13 | 16.51 | 277,491 | -0.01(-0.06%) |
Jun 06, 2014 | 16.26 | 16.58 | 16.13 | 16.52 | 427,820 | +0.27(+1.64%) |
Jun 05, 2014 | 16.31 | 16.31 | 16.07 | 16.25 | 305,128 | +0.02(+0.15%) |
Jun 04, 2014 | 16.18 | 16.30 | 15.98 | 16.23 | 417,285 | +0.11(+0.66%) |
Jun 03, 2014 | 16.03 | 16.19 | 15.71 | 16.12 | 316,818 | +0.04(+0.27%) |
Jun 02, 2014 | 16.11 | 16.36 | 15.86 | 16.07 | 383,894 | +0.07(+0.43%) |
May 30, 2014 | 15.74 | 16.13 | 15.70 | 16.01 | 330,876 | +0.29(+1.85%) |
May 29, 2014 | 15.41 | 15.74 | 15.41 | 15.72 | 411,525 | +0.20(+1.32%) |
May 28, 2014 | 15.24 | 15.59 | 15.19 | 15.51 | 295,465 | +0.27(+1.75%) |
May 27, 2014 | 15.10 | 15.40 | 15.06 | 15.24 | 292,137 | -0.01(-0.10%) |
May 23, 2014 | 15.41 | 15.26 | 15.26 | 15.26 | 299,305 | -0.04(-0.29%) |
May 22, 2014 | 15.06 | 15.38 | 15.06 | 15.30 | 114,176 | +0.22(+1.45%) |
May 21, 2014 | 15.24 | 15.24 | 15.07 | 15.08 | 425,964 | -0.16(-1.02%) |
May 20, 2014 | 15.20 | 15.27 | 15.11 | 15.24 | 221,475 | +0.05(+0.32%) |
May 19, 2014 | 15.21 | 15.25 | 15.11 | 15.19 | 182,722 | -0.04(-0.26%) |
May 16, 2014 | 15.22 | 15.25 | 15.09 | 15.23 | 112,321 | +0.07(+0.45%) |
May 15, 2014 | 15.23 | 15.25 | 14.87 | 15.16 | 281,027 | -0.02(-0.16%) |
May 14, 2014 | 15.12 | 15.27 | 15.11 | 15.19 | 283,559 | -0.01(-0.10%) |
May 13, 2014 | 15.36 | 15.36 | 15.08 | 15.20 | 330,526 | -0.10(-0.64%) |
May 12, 2014 | 15.31 | 15.37 | 15.07 | 15.30 | 318,784 | +0.04(+0.29%) |
May 09, 2014 | 15.30 | 15.37 | 15.14 | 15.25 | 306,495 | +0.00(+0.00%) |
May 08, 2014 | 15.32 | 15.36 | 15.07 | 15.25 | 302,594 | -0.04(-0.25%) |
May 07, 2014 | 15.09 | 15.30 | 14.95 | 15.29 | 360,366 | +0.27(+1.78%) |
May 06, 2014 | 15.03 | 15.32 | 14.75 | 15.03 | 265,640 | -0.07(-0.45%) |
May 05, 2014 | 14.80 | 15.11 | 14.74 | 15.09 | 195,102 | +0.28(+1.90%) |
May 02, 2014 | 14.64 | 15.03 | 14.64 | 14.81 | 272,054 | +0.11(+0.76%) |
May 01, 2014 | 14.91 | 15.14 | 14.69 | 14.70 | 137,441 | -0.08(-0.55%) |
Apr 30, 2014 | 14.95 | 15.04 | 14.70 | 14.78 | 673,298 | -0.14(-0.93%) |
Apr 29, 2014 | 14.68 | 14.97 | 14.66 | 14.92 | 226,070 | +0.21(+1.43%) |
Apr 28, 2014 | 14.69 | 14.83 | 14.61 | 14.71 | 229,468 | +0.18(+1.25%) |
Apr 25, 2014 | 14.58 | 14.76 | 14.47 | 14.53 | 205,535 | -0.05(-0.33%) |
Apr 24, 2014 | 14.81 | 14.87 | 14.50 | 14.58 | 189,767 | -0.08(-0.55%) |
Apr 23, 2014 | 14.86 | 14.93 | 14.62 | 14.66 | 324,170 | -0.17(-1.16%) |
Apr 22, 2014 | 14.82 | 14.98 | 14.77 | 14.83 | 257,875 | -0.05(-0.35%) |
Apr 21, 2014 | 14.81 | 15.02 | 14.81 | 14.88 | 233,589 | +0.18(+1.20%) |
Apr 17, 2014 | 14.73 | 14.71 | 14.71 | 14.71 | 352,184 | +0.06(+0.39%) |
Apr 16, 2014 | 14.33 | 14.89 | 14.25 | 14.65 | 364,100 | +0.35(+2.44%) |
Apr 15, 2014 | 14.51 | 14.59 | 14.21 | 14.30 | 403,822 | -0.13(-0.89%) |
Apr 14, 2014 | 14.10 | 14.68 | 14.10 | 14.43 | 272,653 | +0.32(+2.30%) |
Apr 11, 2014 | 14.21 | 14.38 | 14.06 | 14.10 | 379,347 | -0.17(-1.20%) |
Apr 10, 2014 | 14.40 | 14.55 | 14.24 | 14.28 | 203,900 | -0.19(-1.29%) |
Apr 09, 2014 | 14.44 | 14.63 | 14.31 | 14.46 | 274,345 | -0.04(-0.30%) |
Apr 08, 2014 | 14.30 | 14.55 | 14.30 | 14.50 | 200,990 | +0.14(+1.00%) |
Apr 07, 2014 | 14.82 | 14.84 | 14.26 | 14.36 | 400,604 | -0.52(-3.50%) |
Apr 04, 2014 | 14.91 | 15.06 | 14.59 | 14.88 | 316,517 | +0.10(+0.68%) |
Apr 03, 2014 | 14.60 | 14.96 | 14.55 | 14.78 | 323,997 | +0.21(+1.41%) |
Apr 02, 2014 | 14.55 | 14.66 | 14.40 | 14.58 | 374,877 | +0.11(+0.79%) |