Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.21 | 14.22 | 14.04 | 14.04 | 67,297 | -0.14(-0.99%) |
Jun 27, 2014 | 14.17 | 14.18 | 14.13 | 14.18 | 22,317 | +0.00(+0.00%) |
Jun 26, 2014 | 14.21 | 14.23 | 14.18 | 14.18 | 52,345 | +0.04(+0.28%) |
Jun 25, 2014 | 14.17 | 14.17 | 14.10 | 14.14 | 59,172 | -0.02(-0.14%) |
Jun 24, 2014 | 14.16 | 14.17 | 14.13 | 14.16 | 42,394 | -0.02(-0.14%) |
Jun 23, 2014 | 14.19 | 14.22 | 14.17 | 14.18 | 18,351 | -0.03(-0.21%) |
Jun 20, 2014 | 14.17 | 14.26 | 14.15 | 14.21 | 171,071 | +0.05(+0.33%) |
Jun 19, 2014 | 14.50 | 14.50 | 14.12 | 14.16 | 244,766 | -0.53(-3.59%) |
Jun 18, 2014 | 14.75 | 14.75 | 14.69 | 14.69 | 73,193 | -0.05(-0.33%) |
Jun 17, 2014 | 14.81 | 14.81 | 14.73 | 14.74 | 10,874 | +0.01(+0.07%) |
Jun 16, 2014 | 14.67 | 14.74 | 14.67 | 14.73 | 21,015 | +0.06(+0.41%) |
Jun 13, 2014 | 14.67 | 14.72 | 14.60 | 14.67 | 26,326 | -0.03(-0.20%) |
Jun 12, 2014 | 14.79 | 14.81 | 14.70 | 14.70 | 153,565 | -0.16(-1.08%) |
Jun 11, 2014 | 14.85 | 14.89 | 14.84 | 14.86 | 14,687 | +0.00(+0.01%) |
Jun 10, 2014 | 14.86 | 14.87 | 14.86 | 14.86 | 36,302 | -0.10(-0.67%) |
Jun 06, 2014 | 14.96 | 15.04 | 14.96 | 14.96 | 25,529 | +0.00(+0.00%) |
Jun 05, 2014 | 14.97 | 14.98 | 14.93 | 14.96 | 350,567 | -0.12(-0.80%) |
Jun 04, 2014 | 15.02 | 15.08 | 15.02 | 15.08 | 41,531 | +0.04(+0.25%) |
Jun 03, 2014 | 15.08 | 15.11 | 15.03 | 15.04 | 63,083 | -0.03(-0.19%) |
Jun 02, 2014 | 15.05 | 15.10 | 15.00 | 15.07 | 40,976 | +0.08(+0.53%) |
May 30, 2014 | 14.96 | 15.09 | 14.96 | 14.99 | 54,989 | +0.04(+0.27%) |
May 29, 2014 | 14.94 | 14.96 | 14.89 | 14.95 | 69,483 | +0.03(+0.20%) |
May 28, 2014 | 14.87 | 14.94 | 14.85 | 14.92 | 190,422 | +0.08(+0.54%) |
May 27, 2014 | 14.71 | 14.84 | 14.69 | 14.84 | 105,921 | +0.32(+2.20%) |
May 23, 2014 | 14.51 | 14.52 | 14.52 | 14.52 | 26,200 | +0.02(+0.13%) |
May 22, 2014 | 14.45 | 14.51 | 14.44 | 14.50 | 7,545 | -0.05(-0.34%) |
May 21, 2014 | 14.55 | 14.60 | 14.54 | 14.55 | 38,942 | +0.05(+0.34%) |
May 20, 2014 | 14.50 | 14.50 | 14.49 | 14.50 | 5,079 | -0.02(-0.13%) |
May 19, 2014 | 14.42 | 14.52 | 14.41 | 14.52 | 8,250 | -0.02(-0.13%) |
May 16, 2014 | 14.55 | 14.55 | 14.51 | 14.54 | 11,238 | +0.04(+0.30%) |
May 15, 2014 | 14.49 | 14.51 | 14.43 | 14.49 | 22,232 | +0.11(+0.80%) |
May 14, 2014 | 14.37 | 14.41 | 14.37 | 14.38 | 12,125 | -0.14(-0.96%) |
May 13, 2014 | 14.50 | 14.53 | 14.48 | 14.52 | 32,280 | +0.03(+0.21%) |
May 12, 2014 | 14.43 | 14.50 | 14.43 | 14.49 | 9,350 | -0.08(-0.55%) |
May 09, 2014 | 14.54 | 14.60 | 14.54 | 14.57 | 53,490 | +0.00(+0.00%) |
May 08, 2014 | 14.57 | 14.60 | 14.54 | 14.57 | 24,293 | -0.01(-0.07%) |
May 07, 2014 | 14.41 | 14.58 | 14.41 | 14.58 | 52,577 | +0.22(+1.54%) |
May 06, 2014 | 14.35 | 14.38 | 14.35 | 14.36 | 12,540 | +0.03(+0.20%) |
May 05, 2014 | 14.31 | 14.35 | 14.27 | 14.33 | 15,541 | -0.14(-0.98%) |
May 02, 2014 | 14.63 | 14.64 | 14.41 | 14.47 | 19,575 | -0.15(-1.01%) |
May 01, 2014 | 14.70 | 14.70 | 14.61 | 14.62 | 45,406 | +0.06(+0.41%) |
Apr 30, 2014 | 14.58 | 14.61 | 14.48 | 14.56 | 33,747 | +0.06(+0.38%) |
Apr 29, 2014 | 14.48 | 14.50 | 14.45 | 14.50 | 65,490 | +0.00(+0.03%) |
Apr 28, 2014 | 14.44 | 14.54 | 14.44 | 14.50 | 6,458 | +0.06(+0.42%) |
Apr 25, 2014 | 14.46 | 14.46 | 14.41 | 14.44 | 41,819 | -0.10(-0.70%) |
Apr 24, 2014 | 14.73 | 14.73 | 14.52 | 14.54 | 81,485 | -0.09(-0.59%) |
Apr 23, 2014 | 14.65 | 14.67 | 14.61 | 14.63 | 38,644 | +0.01(+0.04%) |
Apr 22, 2014 | 14.58 | 14.73 | 14.58 | 14.62 | 16,211 | +0.04(+0.30%) |
Apr 21, 2014 | 14.59 | 14.62 | 14.57 | 14.58 | 37,312 | +0.06(+0.40%) |
Apr 17, 2014 | 14.44 | 14.52 | 14.52 | 14.52 | 161,700 | +0.09(+0.62%) |
Apr 16, 2014 | 14.45 | 14.47 | 14.42 | 14.43 | 11,839 | +0.01(+0.07%) |
Apr 15, 2014 | 14.51 | 14.53 | 14.41 | 14.42 | 88,760 | +0.26(+1.84%) |
Apr 14, 2014 | 14.16 | 14.17 | 14.10 | 14.16 | 33,223 | -0.10(-0.70%) |
Apr 11, 2014 | 14.24 | 14.27 | 14.23 | 14.26 | 18,173 | +0.02(+0.13%) |
Apr 10, 2014 | 14.25 | 14.26 | 14.21 | 14.24 | 24,258 | -0.10(-0.68%) |
Apr 09, 2014 | 14.43 | 14.43 | 14.29 | 14.34 | 29,632 | -0.01(-0.07%) |
Apr 08, 2014 | 14.33 | 14.37 | 14.33 | 14.35 | 36,157 | -0.15(-1.03%) |
Apr 07, 2014 | 14.45 | 14.50 | 14.44 | 14.50 | 34,121 | +0.08(+0.55%) |
Apr 04, 2014 | 14.47 | 14.49 | 14.39 | 14.42 | 14,451 | -0.18(-1.23%) |
Apr 03, 2014 | 14.64 | 14.65 | 14.59 | 14.60 | 84,900 | +0.03(+0.17%) |
Apr 02, 2014 | 14.59 | 14.59 | 14.53 | 14.57 | 142,841 | -0.12(-0.78%) |