Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.05 | 16.10 | 15.72 | 15.76 | 267,542 | -0.29(-1.81%) |
Jun 27, 2014 | 15.59 | 16.05 | 15.55 | 16.05 | 1,151,213 | +0.38(+2.39%) |
Jun 26, 2014 | 15.81 | 15.93 | 15.41 | 15.68 | 196,016 | -0.13(-0.85%) |
Jun 25, 2014 | 15.51 | 15.87 | 15.42 | 15.81 | 224,079 | +0.21(+1.35%) |
Jun 24, 2014 | 15.80 | 16.20 | 15.53 | 15.60 | 363,199 | -0.25(-1.58%) |
Jun 23, 2014 | 15.12 | 15.94 | 15.11 | 15.85 | 571,424 | +0.79(+5.25%) |
Jun 20, 2014 | 15.63 | 15.63 | 14.92 | 15.06 | 821,555 | -0.62(-3.95%) |
Jun 19, 2014 | 15.90 | 16.01 | 15.66 | 15.68 | 232,026 | -0.23(-1.45%) |
Jun 18, 2014 | 15.84 | 15.94 | 15.73 | 15.91 | 228,532 | +0.07(+0.47%) |
Jun 17, 2014 | 15.73 | 15.91 | 15.63 | 15.84 | 306,356 | +0.04(+0.22%) |
Jun 16, 2014 | 15.69 | 15.99 | 15.59 | 15.80 | 285,482 | +0.08(+0.51%) |
Jun 13, 2014 | 15.57 | 15.88 | 15.43 | 15.72 | 427,114 | +0.24(+1.55%) |
Jun 12, 2014 | 15.68 | 15.73 | 15.35 | 15.48 | 294,509 | -0.21(-1.34%) |
Jun 11, 2014 | 15.89 | 16.10 | 15.59 | 15.69 | 424,177 | -0.20(-1.26%) |
Jun 10, 2014 | 15.91 | 16.19 | 15.67 | 15.89 | 292,474 | +0.76(+5.02%) |
Jun 06, 2014 | 15.02 | 15.21 | 14.95 | 15.13 | 490,477 | +0.14(+0.93%) |
Jun 05, 2014 | 15.04 | 15.29 | 14.93 | 14.99 | 643,717 | +0.08(+0.54%) |
Jun 04, 2014 | 14.86 | 14.98 | 14.66 | 14.91 | 522,224 | -0.02(-0.13%) |
Jun 03, 2014 | 15.33 | 15.33 | 14.78 | 14.93 | 550,664 | -0.53(-3.43%) |
Jun 02, 2014 | 15.39 | 15.52 | 15.12 | 15.46 | 421,941 | +0.08(+0.52%) |
May 30, 2014 | 15.45 | 15.58 | 15.24 | 15.38 | 317,779 | -0.08(-0.52%) |
May 29, 2014 | 15.33 | 15.55 | 15.18 | 15.46 | 294,870 | +0.17(+1.11%) |
May 28, 2014 | 15.44 | 15.45 | 15.07 | 15.29 | 464,546 | -0.04(-0.26%) |
May 27, 2014 | 15.33 | 15.48 | 15.11 | 15.33 | 438,857 | +0.02(+0.13%) |
May 23, 2014 | 15.03 | 15.31 | 15.31 | 15.31 | 581,200 | +0.21(+1.39%) |
May 22, 2014 | 15.01 | 15.22 | 14.90 | 15.10 | 252,620 | +0.06(+0.40%) |
May 21, 2014 | 14.64 | 15.39 | 14.33 | 15.04 | 1,364,685 | +0.43(+2.94%) |
May 20, 2014 | 14.25 | 14.64 | 14.11 | 14.61 | 871,893 | +0.35(+2.45%) |
May 19, 2014 | 13.91 | 14.28 | 13.90 | 14.26 | 647,533 | +0.35(+2.52%) |
May 16, 2014 | 13.45 | 13.92 | 13.43 | 13.91 | 765,452 | +0.44(+3.27%) |
May 15, 2014 | 13.57 | 13.79 | 13.39 | 13.47 | 1,733,818 | -0.10(-0.74%) |
May 14, 2014 | 13.75 | 13.93 | 13.43 | 13.57 | 1,540,544 | +0.37(+2.80%) |
May 13, 2014 | 12.76 | 13.30 | 12.76 | 13.20 | 1,786,677 | +0.38(+2.96%) |
May 12, 2014 | 12.53 | 13.25 | 12.25 | 12.82 | 2,223,818 | +0.58(+4.74%) |
May 09, 2014 | 12.23 | 12.70 | 12.06 | 12.24 | 2,820,573 | +0.07(+0.58%) |
May 08, 2014 | 14.00 | 14.00 | 12.05 | 12.17 | 8,010,601 | -5.14(-29.69%) |
May 07, 2014 | 17.61 | 17.77 | 17.00 | 17.31 | 885,100 | -0.24(-1.37%) |
May 06, 2014 | 17.34 | 18.00 | 17.29 | 17.55 | 923,359 | +0.06(+0.34%) |
May 05, 2014 | 17.08 | 17.77 | 17.02 | 17.49 | 551,430 | +0.21(+1.22%) |
May 02, 2014 | 17.35 | 17.62 | 17.26 | 17.28 | 473,934 | +0.04(+0.23%) |
May 01, 2014 | 17.22 | 17.42 | 16.94 | 17.24 | 671,455 | -0.01(-0.06%) |
Apr 30, 2014 | 16.84 | 17.36 | 16.68 | 17.25 | 706,283 | +0.31(+1.83%) |
Apr 29, 2014 | 16.94 | 17.13 | 16.67 | 16.94 | 432,184 | +0.02(+0.12%) |
Apr 28, 2014 | 17.16 | 17.40 | 16.65 | 16.92 | 631,191 | -0.24(-1.40%) |
Apr 25, 2014 | 17.25 | 17.40 | 17.00 | 17.16 | 424,105 | -0.23(-1.32%) |
Apr 24, 2014 | 17.60 | 17.69 | 17.20 | 17.39 | 515,362 | -0.15(-0.86%) |
Apr 23, 2014 | 17.48 | 17.69 | 17.26 | 17.54 | 532,100 | +0.00(+0.00%) |
Apr 22, 2014 | 17.78 | 17.98 | 17.35 | 17.54 | 1,246,908 | -0.14(-0.79%) |
Apr 21, 2014 | 17.96 | 18.26 | 17.56 | 17.68 | 932,893 | -0.32(-1.78%) |
Apr 17, 2014 | 18.28 | 18.00 | 18.00 | 18.00 | 1,279,000 | -0.35(-1.91%) |
Apr 16, 2014 | 18.80 | 18.80 | 18.25 | 18.35 | 586,078 | -0.36(-1.92%) |
Apr 15, 2014 | 18.44 | 18.74 | 18.22 | 18.71 | 784,517 | +0.28(+1.52%) |
Apr 14, 2014 | 18.78 | 19.11 | 18.26 | 18.43 | 945,331 | -0.12(-0.65%) |
Apr 11, 2014 | 18.55 | 18.90 | 18.31 | 18.55 | 1,031,296 | -0.10(-0.54%) |
Apr 10, 2014 | 19.17 | 19.39 | 18.59 | 18.65 | 1,303,355 | -0.81(-4.16%) |
Apr 09, 2014 | 18.32 | 19.55 | 18.32 | 19.46 | 1,630,647 | +1.14(+6.22%) |
Apr 08, 2014 | 18.20 | 18.44 | 18.10 | 18.32 | 1,450,082 | +0.15(+0.83%) |
Apr 07, 2014 | 18.14 | 18.47 | 18.04 | 18.17 | 1,474,823 | -0.09(-0.49%) |
Apr 04, 2014 | 18.64 | 19.11 | 18.14 | 18.26 | 2,632,360 | -0.10(-0.54%) |
Apr 03, 2014 | 17.98 | 19.47 | 17.90 | 18.36 | 7,806,792 | -2.50(-11.98%) |
Apr 02, 2014 | 20.28 | 21.40 | 19.36 | 20.86 | 8,400,219 | -1.49(-6.67%) |