Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.28 | 14.55 | 14.20 | 14.43 | 92,808 | +0.13(+0.92%) |
Jun 27, 2014 | 14.02 | 14.39 | 13.95 | 14.30 | 66,721 | +0.20(+1.41%) |
Jun 26, 2014 | 14.17 | 14.21 | 13.85 | 14.10 | 89,731 | -0.06(-0.40%) |
Jun 25, 2014 | 14.33 | 14.36 | 14.00 | 14.16 | 75,432 | -0.05(-0.35%) |
Jun 24, 2014 | 14.44 | 14.49 | 14.21 | 14.21 | 36,041 | -0.27(-1.84%) |
Jun 23, 2014 | 14.41 | 14.56 | 14.30 | 14.47 | 58,442 | +0.06(+0.44%) |
Jun 20, 2014 | 14.39 | 14.45 | 14.28 | 14.41 | 27,071 | +0.16(+1.10%) |
Jun 19, 2014 | 14.40 | 14.40 | 14.21 | 14.25 | 34,188 | -0.07(-0.47%) |
Jun 18, 2014 | 14.47 | 14.49 | 14.21 | 14.32 | 63,611 | -0.16(-1.10%) |
Jun 17, 2014 | 14.66 | 14.77 | 14.48 | 14.48 | 45,294 | -0.26(-1.76%) |
Jun 16, 2014 | 14.74 | 14.78 | 14.52 | 14.74 | 63,197 | +0.03(+0.22%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.71 | 14.71 | 49,385 | -0.36(-2.40%) |
Jun 12, 2014 | 14.97 | 15.07 | 14.87 | 15.07 | 46,480 | +0.20(+1.34%) |
Jun 11, 2014 | 15.10 | 15.10 | 14.87 | 14.87 | 54,148 | -0.17(-1.16%) |
Jun 10, 2014 | 15.02 | 15.10 | 14.87 | 15.05 | 62,631 | +0.27(+1.83%) |
Jun 06, 2014 | 14.51 | 14.86 | 14.51 | 14.78 | 117,636 | +0.29(+1.99%) |
Jun 05, 2014 | 14.55 | 14.58 | 14.49 | 14.49 | 119,052 | -0.06(-0.44%) |
Jun 04, 2014 | 14.42 | 14.62 | 14.42 | 14.55 | 154,099 | +0.11(+0.79%) |
Jun 03, 2014 | 14.46 | 14.51 | 14.37 | 14.44 | 86,462 | +0.06(+0.39%) |
Jun 02, 2014 | 14.48 | 14.56 | 14.37 | 14.38 | 90,981 | -0.17(-1.17%) |
May 30, 2014 | 14.46 | 14.56 | 14.37 | 14.55 | 114,330 | +0.10(+0.69%) |
May 29, 2014 | 14.40 | 14.56 | 14.35 | 14.45 | 49,070 | +0.15(+1.02%) |
May 28, 2014 | 14.37 | 14.42 | 14.24 | 14.31 | 46,733 | -0.01(-0.07%) |
May 27, 2014 | 14.53 | 14.53 | 14.17 | 14.32 | 102,315 | -0.17(-1.18%) |
May 23, 2014 | 14.15 | 14.49 | 14.49 | 14.49 | 61,654 | +0.39(+2.80%) |
May 22, 2014 | 14.56 | 14.56 | 13.98 | 14.09 | 85,888 | -0.44(-3.01%) |
May 21, 2014 | 14.51 | 14.55 | 14.36 | 14.53 | 57,318 | +0.02(+0.17%) |
May 20, 2014 | 14.66 | 14.66 | 14.34 | 14.51 | 70,908 | -0.25(-1.66%) |
May 19, 2014 | 14.80 | 14.88 | 14.70 | 14.75 | 54,461 | -0.06(-0.43%) |
May 16, 2014 | 14.88 | 14.88 | 14.76 | 14.82 | 39,867 | -0.01(-0.05%) |
May 15, 2014 | 14.74 | 14.86 | 14.55 | 14.82 | 46,437 | -0.10(-0.64%) |
May 14, 2014 | 14.83 | 14.92 | 14.67 | 14.92 | 28,346 | +0.01(+0.10%) |
May 13, 2014 | 15.10 | 15.10 | 14.62 | 14.90 | 54,019 | +0.01(+0.07%) |
May 12, 2014 | 14.74 | 14.92 | 14.63 | 14.89 | 59,281 | +0.15(+1.04%) |
May 09, 2014 | 14.61 | 14.74 | 14.46 | 14.74 | 68,534 | +0.13(+0.87%) |
May 08, 2014 | 14.47 | 14.71 | 14.42 | 14.61 | 73,360 | +0.18(+1.23%) |
May 07, 2014 | 14.24 | 14.47 | 14.21 | 14.44 | 74,835 | +0.18(+1.27%) |
May 06, 2014 | 14.22 | 14.29 | 14.12 | 14.25 | 27,440 | -0.08(-0.57%) |
May 05, 2014 | 14.34 | 14.47 | 14.11 | 14.34 | 69,528 | -0.10(-0.69%) |
May 02, 2014 | 14.28 | 14.47 | 14.13 | 14.44 | 60,784 | +0.23(+1.61%) |
May 01, 2014 | 14.19 | 14.34 | 14.04 | 14.21 | 99,874 | +0.01(+0.05%) |
Apr 30, 2014 | 14.18 | 14.21 | 14.01 | 14.20 | 35,000 | -0.01(-0.10%) |
Apr 29, 2014 | 14.10 | 14.29 | 14.10 | 14.21 | 22,322 | +0.15(+1.07%) |
Apr 28, 2014 | 13.99 | 14.18 | 13.98 | 14.06 | 33,876 | +0.11(+0.78%) |
Apr 25, 2014 | 14.15 | 14.16 | 13.88 | 13.95 | 47,240 | -0.16(-1.12%) |
Apr 24, 2014 | 14.15 | 14.15 | 13.83 | 14.11 | 73,663 | +0.12(+0.82%) |
Apr 23, 2014 | 13.74 | 14.09 | 13.73 | 14.00 | 108,794 | +0.39(+2.85%) |
Apr 22, 2014 | 13.49 | 13.73 | 13.46 | 13.61 | 46,368 | +0.11(+0.81%) |
Apr 21, 2014 | 13.40 | 13.55 | 13.29 | 13.50 | 26,862 | +0.14(+1.05%) |
Apr 17, 2014 | 13.31 | 13.36 | 13.36 | 13.36 | 22,016 | +0.05(+0.34%) |
Apr 16, 2014 | 13.19 | 13.32 | 13.15 | 13.31 | 32,178 | +0.10(+0.79%) |
Apr 15, 2014 | 13.31 | 13.32 | 13.19 | 13.21 | 20,875 | +0.00(+0.03%) |
Apr 14, 2014 | 13.29 | 13.50 | 13.19 | 13.21 | 50,157 | -0.07(-0.55%) |
Apr 11, 2014 | 13.26 | 13.36 | 13.22 | 13.28 | 42,102 | +0.02(+0.13%) |
Apr 10, 2014 | 13.38 | 13.40 | 13.20 | 13.26 | 68,342 | -0.10(-0.73%) |
Apr 09, 2014 | 13.36 | 13.36 | 13.24 | 13.36 | 50,894 | +0.11(+0.82%) |
Apr 08, 2014 | 13.25 | 13.35 | 13.24 | 13.25 | 34,379 | +0.01(+0.08%) |
Apr 07, 2014 | 13.21 | 13.36 | 13.16 | 13.24 | 57,125 | -0.05(-0.34%) |
Apr 04, 2014 | 13.28 | 13.43 | 13.13 | 13.29 | 61,445 | +0.07(+0.50%) |
Apr 03, 2014 | 13.05 | 13.27 | 12.98 | 13.22 | 28,515 | +0.24(+1.86%) |
Apr 02, 2014 | 13.19 | 13.29 | 12.89 | 12.98 | 101,623 | -0.05(-0.38%) |