Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.57 | 15.84 | 15.29 | 15.83 | 98,316 | +0.26(+1.70%) |
Jun 27, 2014 | 15.44 | 15.57 | 15.24 | 15.57 | 36,095 | +0.20(+1.29%) |
Jun 26, 2014 | 15.39 | 15.44 | 15.30 | 15.37 | 37,616 | -0.04(-0.27%) |
Jun 25, 2014 | 15.38 | 15.48 | 15.27 | 15.41 | 62,638 | -0.03(-0.22%) |
Jun 24, 2014 | 15.42 | 15.57 | 15.40 | 15.45 | 78,670 | -0.06(-0.41%) |
Jun 23, 2014 | 15.40 | 15.56 | 15.28 | 15.51 | 103,162 | +0.12(+0.75%) |
Jun 20, 2014 | 15.40 | 15.48 | 15.25 | 15.40 | 275,837 | +0.00(+0.03%) |
Jun 19, 2014 | 15.16 | 15.49 | 15.16 | 15.39 | 292,529 | +0.04(+0.24%) |
Jun 18, 2014 | 15.35 | 15.51 | 15.23 | 15.35 | 330,090 | +0.12(+0.81%) |
Jun 17, 2014 | 15.35 | 15.49 | 15.02 | 15.23 | 319,153 | -0.12(-0.81%) |
Jun 16, 2014 | 15.22 | 15.52 | 15.15 | 15.35 | 138,374 | +0.20(+1.31%) |
Jun 13, 2014 | 15.35 | 15.60 | 15.15 | 15.16 | 63,191 | -0.22(-1.45%) |
Jun 12, 2014 | 15.38 | 15.51 | 15.21 | 15.38 | 70,753 | -0.11(-0.69%) |
Jun 11, 2014 | 15.65 | 15.65 | 15.26 | 15.49 | 210,069 | +0.16(+1.02%) |
Jun 10, 2014 | 15.40 | 15.48 | 15.26 | 15.33 | 193,850 | +0.14(+0.92%) |
Jun 06, 2014 | 15.12 | 15.21 | 14.94 | 15.19 | 77,376 | -0.02(-0.11%) |
Jun 05, 2014 | 15.59 | 15.67 | 14.92 | 15.21 | 210,715 | -0.31(-2.02%) |
Jun 04, 2014 | 15.56 | 15.68 | 15.28 | 15.52 | 408,348 | +0.07(+0.48%) |
Jun 03, 2014 | 15.53 | 15.68 | 15.43 | 15.45 | 113,701 | -0.11(-0.69%) |
Jun 02, 2014 | 15.77 | 15.77 | 15.35 | 15.55 | 73,346 | -0.13(-0.84%) |
May 30, 2014 | 15.56 | 15.77 | 15.35 | 15.68 | 506,270 | +0.17(+1.06%) |
May 29, 2014 | 15.40 | 15.57 | 15.14 | 15.52 | 363,445 | +0.09(+0.59%) |
May 28, 2014 | 15.23 | 15.48 | 15.12 | 15.43 | 175,938 | +0.32(+2.13%) |
May 27, 2014 | 15.10 | 15.23 | 14.83 | 15.11 | 344,453 | +0.11(+0.72%) |
May 23, 2014 | 14.94 | 15.00 | 15.00 | 15.00 | 89,156 | +0.10(+0.66%) |
May 22, 2014 | 14.88 | 14.96 | 14.71 | 14.90 | 173,833 | +0.12(+0.84%) |
May 21, 2014 | 14.78 | 14.96 | 14.60 | 14.78 | 803,123 | -0.03(-0.22%) |
May 20, 2014 | 14.70 | 14.86 | 14.36 | 14.81 | 144,149 | +0.08(+0.56%) |
May 19, 2014 | 14.64 | 15.02 | 14.53 | 14.73 | 404,360 | +0.18(+1.25%) |
May 16, 2014 | 14.45 | 14.75 | 14.45 | 14.55 | 121,123 | +0.07(+0.46%) |
May 15, 2014 | 14.07 | 14.81 | 14.03 | 14.48 | 324,370 | +0.32(+2.27%) |
May 14, 2014 | 14.07 | 14.35 | 13.95 | 14.16 | 543,828 | -0.04(-0.29%) |
May 13, 2014 | 14.21 | 14.31 | 13.77 | 14.20 | 548,479 | -0.01(-0.06%) |
May 12, 2014 | 14.58 | 14.71 | 13.88 | 14.21 | 1,089,891 | -0.31(-2.16%) |
May 09, 2014 | 14.66 | 14.75 | 14.36 | 14.52 | 540,274 | -0.20(-1.35%) |
May 08, 2014 | 14.53 | 15.23 | 14.53 | 14.72 | 427,909 | +0.08(+0.56%) |
May 07, 2014 | 15.25 | 15.30 | 14.33 | 14.64 | 907,059 | -0.62(-4.06%) |
May 06, 2014 | 15.27 | 15.40 | 15.19 | 15.26 | 482,542 | -0.10(-0.65%) |
May 05, 2014 | 15.22 | 15.77 | 15.11 | 15.35 | 740,561 | +0.00(+0.00%) |