Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.15 | 16.15 | 16.09 | 16.13 | 268,965 | +0.00(+0.00%) |
Jun 27, 2014 | 16.11 | 16.13 | 16.04 | 16.13 | 111,423 | +0.03(+0.17%) |
Jun 26, 2014 | 16.14 | 16.14 | 16.01 | 16.10 | 418,275 | -0.05(-0.34%) |
Jun 25, 2014 | 16.08 | 16.16 | 16.05 | 16.15 | 161,464 | +0.05(+0.29%) |
Jun 24, 2014 | 16.17 | 16.19 | 16.09 | 16.11 | 202,249 | -0.05(-0.28%) |
Jun 23, 2014 | 16.22 | 16.22 | 16.11 | 16.15 | 246,072 | -0.02(-0.12%) |
Jun 20, 2014 | 16.20 | 16.20 | 16.16 | 16.17 | 208,180 | +0.02(+0.13%) |
Jun 19, 2014 | 16.10 | 16.15 | 16.10 | 16.15 | 225,089 | +0.07(+0.42%) |
Jun 18, 2014 | 15.94 | 16.08 | 15.92 | 16.08 | 215,473 | +0.15(+0.97%) |
Jun 17, 2014 | 15.92 | 15.94 | 15.87 | 15.93 | 162,486 | -0.01(-0.04%) |
Jun 16, 2014 | 15.88 | 15.96 | 15.85 | 15.94 | 263,541 | +0.07(+0.42%) |
Jun 13, 2014 | 15.81 | 15.89 | 15.78 | 15.87 | 165,553 | +0.13(+0.85%) |
Jun 12, 2014 | 15.71 | 15.73 | 15.67 | 15.73 | 269,253 | +0.00(+0.00%) |
Jun 11, 2014 | 15.80 | 15.80 | 15.72 | 15.73 | 113,756 | -0.07(-0.47%) |
Jun 10, 2014 | 15.77 | 15.83 | 15.77 | 15.81 | 82,029 | -0.02(-0.13%) |
Jun 06, 2014 | 15.83 | 15.85 | 15.81 | 15.83 | 166,710 | +0.05(+0.30%) |
Jun 05, 2014 | 15.70 | 15.80 | 15.69 | 15.78 | 177,538 | +0.08(+0.51%) |
Jun 04, 2014 | 15.65 | 15.71 | 15.65 | 15.70 | 212,070 | -0.01(-0.04%) |
Jun 03, 2014 | 15.70 | 15.71 | 15.66 | 15.71 | 246,048 | -0.02(-0.13%) |
Jun 02, 2014 | 15.75 | 15.75 | 15.69 | 15.73 | 285,037 | -0.01(-0.04%) |
May 30, 2014 | 15.69 | 15.74 | 15.65 | 15.73 | 170,881 | +0.07(+0.47%) |
May 29, 2014 | 15.65 | 15.66 | 15.59 | 15.66 | 214,379 | +0.04(+0.26%) |
May 28, 2014 | 15.61 | 15.65 | 15.59 | 15.62 | 161,764 | +0.04(+0.26%) |
May 27, 2014 | 15.61 | 15.61 | 15.55 | 15.58 | 426,628 | +0.03(+0.22%) |
May 23, 2014 | 15.55 | 15.55 | 15.55 | 15.55 | 163,228 | +0.01(+0.09%) |
May 22, 2014 | 15.51 | 15.54 | 15.47 | 15.53 | 105,026 | +0.07(+0.48%) |
May 21, 2014 | 15.46 | 15.47 | 15.43 | 15.46 | 189,642 | +0.06(+0.39%) |
May 20, 2014 | 15.50 | 15.50 | 15.37 | 15.40 | 250,356 | -0.09(-0.61%) |
May 19, 2014 | 15.48 | 15.52 | 15.46 | 15.49 | 225,591 | -0.04(-0.26%) |
May 16, 2014 | 15.52 | 15.55 | 15.48 | 15.53 | 145,920 | +0.04(+0.26%) |
May 15, 2014 | 15.55 | 15.59 | 15.47 | 15.49 | 256,588 | -0.10(-0.65%) |
May 14, 2014 | 15.57 | 15.64 | 15.55 | 15.59 | 145,335 | +0.04(+0.26%) |
May 13, 2014 | 15.54 | 15.57 | 15.53 | 15.55 | 197,246 | +0.02(+0.13%) |
May 12, 2014 | 15.59 | 15.59 | 15.50 | 15.53 | 135,931 | +0.01(+0.09%) |
May 09, 2014 | 15.58 | 15.58 | 15.48 | 15.52 | 329,799 | -0.05(-0.30%) |
May 08, 2014 | 15.58 | 15.66 | 15.54 | 15.57 | 178,890 | -0.02(-0.13%) |
May 07, 2014 | 15.50 | 15.59 | 15.49 | 15.59 | 172,830 | +0.12(+0.78%) |
May 06, 2014 | 15.56 | 15.56 | 15.46 | 15.46 | 202,308 | -0.09(-0.61%) |
May 05, 2014 | 15.44 | 15.57 | 15.44 | 15.56 | 239,614 | +0.06(+0.39%) |
May 02, 2014 | 15.59 | 15.61 | 15.47 | 15.50 | 330,170 | -0.09(-0.60%) |
May 01, 2014 | 15.58 | 15.61 | 15.55 | 15.59 | 279,051 | +0.01(+0.09%) |
Apr 30, 2014 | 15.52 | 15.60 | 15.52 | 15.58 | 224,449 | +0.03(+0.22%) |
Apr 29, 2014 | 15.48 | 15.58 | 15.48 | 15.55 | 210,463 | +0.06(+0.39%) |
Apr 28, 2014 | 15.45 | 15.50 | 15.36 | 15.48 | 168,262 | +0.10(+0.66%) |
Apr 25, 2014 | 15.35 | 15.40 | 15.33 | 15.38 | 165,837 | -0.01(-0.09%) |
Apr 24, 2014 | 15.45 | 15.45 | 15.38 | 15.40 | 195,866 | -0.04(-0.26%) |
Apr 23, 2014 | 15.42 | 15.49 | 15.42 | 15.44 | 233,721 | -0.06(-0.39%) |
Apr 22, 2014 | 15.53 | 15.54 | 15.48 | 15.50 | 337,703 | -0.01(-0.04%) |
Apr 21, 2014 | 15.47 | 15.51 | 15.47 | 15.51 | 406,930 | +0.03(+0.22%) |
Apr 17, 2014 | 15.44 | 15.47 | 15.47 | 15.47 | 158,471 | +0.02(+0.13%) |
Apr 16, 2014 | 15.40 | 15.46 | 15.37 | 15.45 | 207,645 | +0.11(+0.70%) |
Apr 15, 2014 | 15.20 | 15.34 | 15.20 | 15.34 | 411,981 | +0.13(+0.84%) |
Apr 14, 2014 | 15.17 | 15.23 | 15.12 | 15.22 | 221,451 | +0.13(+0.85%) |
Apr 11, 2014 | 15.08 | 15.16 | 15.08 | 15.09 | 149,068 | -0.05(-0.36%) |
Apr 10, 2014 | 15.32 | 15.34 | 15.12 | 15.14 | 185,441 | -0.17(-1.14%) |
Apr 09, 2014 | 15.23 | 15.32 | 15.22 | 15.32 | 148,651 | +0.08(+0.53%) |
Apr 08, 2014 | 15.07 | 15.25 | 15.07 | 15.24 | 108,191 | +0.11(+0.76%) |
Apr 07, 2014 | 15.16 | 15.21 | 15.11 | 15.12 | 360,148 | -0.05(-0.35%) |
Apr 04, 2014 | 15.26 | 15.31 | 15.16 | 15.18 | 144,020 | -0.03(-0.22%) |
Apr 03, 2014 | 15.18 | 15.23 | 15.18 | 15.21 | 129,130 | +0.03(+0.22%) |
Apr 02, 2014 | 15.12 | 15.19 | 15.09 | 15.18 | 250,976 | +0.04(+0.27%) |