Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.65 | 15.69 | 15.62 | 15.68 | 125,129 | +0.05(+0.32%) |
Jun 27, 2014 | 15.56 | 15.63 | 15.55 | 15.63 | 72,660 | +0.06(+0.40%) |
Jun 26, 2014 | 15.53 | 15.57 | 15.45 | 15.57 | 117,680 | +0.02(+0.16%) |
Jun 25, 2014 | 15.45 | 15.54 | 15.44 | 15.54 | 93,295 | +0.08(+0.49%) |
Jun 24, 2014 | 15.50 | 15.63 | 15.44 | 15.47 | 91,993 | -0.04(-0.23%) |
Jun 23, 2014 | 15.50 | 15.52 | 15.41 | 15.50 | 25,886 | -0.03(-0.17%) |
Jun 20, 2014 | 15.49 | 15.53 | 15.45 | 15.53 | 54,079 | +0.06(+0.41%) |
Jun 19, 2014 | 15.50 | 15.50 | 15.41 | 15.47 | 179,004 | -0.03(-0.16%) |
Jun 18, 2014 | 15.44 | 15.50 | 15.38 | 15.49 | 62,913 | +0.08(+0.53%) |
Jun 17, 2014 | 15.32 | 15.43 | 15.32 | 15.41 | 150,446 | +0.07(+0.44%) |
Jun 16, 2014 | 15.32 | 15.36 | 15.27 | 15.34 | 62,194 | +0.02(+0.16%) |
Jun 13, 2014 | 15.35 | 15.35 | 15.25 | 15.32 | 79,001 | +0.07(+0.46%) |
Jun 12, 2014 | 15.41 | 15.41 | 15.22 | 15.25 | 202,118 | -0.16(-1.03%) |
Jun 11, 2014 | 15.33 | 15.40 | 15.33 | 15.40 | 46,007 | +0.02(+0.11%) |
Jun 10, 2014 | 15.35 | 15.43 | 15.35 | 15.39 | 41,315 | +0.04(+0.27%) |
Jun 06, 2014 | 15.27 | 15.37 | 15.27 | 15.35 | 131,448 | +0.09(+0.56%) |
Jun 05, 2014 | 15.08 | 15.26 | 15.07 | 15.26 | 148,100 | +0.17(+1.15%) |
Jun 04, 2014 | 14.97 | 15.12 | 14.95 | 15.09 | 110,138 | +0.06(+0.40%) |
Jun 03, 2014 | 15.03 | 15.05 | 14.97 | 15.03 | 37,299 | -0.03(-0.21%) |
Jun 02, 2014 | 15.07 | 15.07 | 14.96 | 15.06 | 55,611 | +0.00(+0.02%) |
May 30, 2014 | 15.05 | 15.08 | 15.02 | 15.05 | 50,255 | -0.03(-0.18%) |
May 29, 2014 | 15.07 | 15.08 | 15.03 | 15.08 | 81,380 | +0.06(+0.42%) |
May 28, 2014 | 15.07 | 15.08 | 14.97 | 15.02 | 105,878 | -0.03(-0.17%) |
May 27, 2014 | 14.91 | 15.05 | 14.91 | 15.04 | 129,125 | +0.17(+1.14%) |
May 23, 2014 | 14.73 | 14.87 | 14.87 | 14.87 | 142,734 | +0.11(+0.72%) |
May 22, 2014 | 14.68 | 14.77 | 14.68 | 14.77 | 87,134 | +0.09(+0.62%) |
May 21, 2014 | 14.55 | 14.68 | 14.55 | 14.68 | 64,971 | +0.15(+1.00%) |
May 20, 2014 | 14.61 | 14.61 | 14.48 | 14.53 | 64,064 | -0.12(-0.80%) |
May 19, 2014 | 14.52 | 14.66 | 14.52 | 14.65 | 119,166 | +0.15(+1.00%) |
May 16, 2014 | 14.49 | 14.51 | 14.36 | 14.50 | 73,668 | +0.05(+0.32%) |
May 15, 2014 | 14.55 | 14.55 | 14.33 | 14.46 | 121,202 | -0.08(-0.57%) |
May 14, 2014 | 14.60 | 14.65 | 14.52 | 14.54 | 201,277 | -0.12(-0.84%) |
May 13, 2014 | 14.68 | 14.74 | 14.65 | 14.66 | 74,133 | -0.02(-0.15%) |
May 12, 2014 | 14.48 | 14.72 | 14.48 | 14.68 | 137,335 | +0.26(+1.81%) |
May 09, 2014 | 14.39 | 14.43 | 14.28 | 14.42 | 104,915 | +0.04(+0.28%) |
May 08, 2014 | 14.36 | 14.56 | 14.33 | 14.38 | 119,078 | -0.06(-0.43%) |
May 07, 2014 | 14.47 | 14.47 | 14.28 | 14.44 | 169,710 | -0.04(-0.31%) |
May 06, 2014 | 14.68 | 14.68 | 14.48 | 14.49 | 67,682 | -0.17(-1.18%) |
May 05, 2014 | 14.51 | 14.66 | 14.47 | 14.66 | 110,591 | +0.05(+0.34%) |
May 02, 2014 | 14.62 | 14.68 | 14.60 | 14.61 | 76,102 | +0.01(+0.04%) |
May 01, 2014 | 14.60 | 14.72 | 14.58 | 14.60 | 65,503 | +0.05(+0.33%) |
Apr 30, 2014 | 14.52 | 14.60 | 14.42 | 14.56 | 126,226 | +0.01(+0.07%) |
Apr 29, 2014 | 14.46 | 14.55 | 14.43 | 14.55 | 67,350 | +0.09(+0.65%) |
Apr 28, 2014 | 14.47 | 14.53 | 14.22 | 14.45 | 238,632 | +0.01(+0.07%) |
Apr 25, 2014 | 14.64 | 14.64 | 14.43 | 14.44 | 172,498 | -0.25(-1.68%) |
Apr 24, 2014 | 14.82 | 14.82 | 14.65 | 14.69 | 101,452 | +0.05(+0.33%) |
Apr 23, 2014 | 14.78 | 14.78 | 14.61 | 14.64 | 70,094 | -0.12(-0.80%) |
Apr 22, 2014 | 14.64 | 14.78 | 14.64 | 14.76 | 167,010 | +0.16(+1.08%) |
Apr 21, 2014 | 14.57 | 14.62 | 14.46 | 14.60 | 85,607 | +0.11(+0.78%) |
Apr 17, 2014 | 14.45 | 14.49 | 14.49 | 14.49 | 112,859 | +0.02(+0.11%) |
Apr 16, 2014 | 14.43 | 14.49 | 14.32 | 14.47 | 163,602 | +0.20(+1.42%) |
Apr 15, 2014 | 14.26 | 14.35 | 13.98 | 14.27 | 445,309 | +0.03(+0.22%) |
Apr 14, 2014 | 14.28 | 14.36 | 14.14 | 14.24 | 179,181 | +0.07(+0.52%) |
Apr 11, 2014 | 14.24 | 14.37 | 14.14 | 14.16 | 454,493 | -0.26(-1.80%) |
Apr 10, 2014 | 14.81 | 14.81 | 14.32 | 14.43 | 411,872 | -0.40(-2.70%) |
Apr 09, 2014 | 14.63 | 14.84 | 14.62 | 14.83 | 233,896 | +0.26(+1.79%) |
Apr 08, 2014 | 14.46 | 14.61 | 14.40 | 14.57 | 129,191 | +0.10(+0.72%) |
Apr 07, 2014 | 14.57 | 14.61 | 14.36 | 14.46 | 671,118 | -0.19(-1.30%) |
Apr 04, 2014 | 15.07 | 15.09 | 14.60 | 14.65 | 442,753 | -0.36(-2.38%) |
Apr 03, 2014 | 15.15 | 15.18 | 14.93 | 15.01 | 294,962 | -0.14(-0.89%) |
Apr 02, 2014 | 15.12 | 15.19 | 15.09 | 15.14 | 388,614 | +0.04(+0.25%) |