Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.76 | 15.80 | 15.58 | 15.64 | 1,115,446 | -0.07(-0.45%) |
Jun 27, 2014 | 15.75 | 15.85 | 15.62 | 15.71 | 5,085,400 | -0.01(-0.06%) |
Jun 26, 2014 | 15.70 | 15.72 | 15.55 | 15.72 | 776,169 | +0.05(+0.34%) |
Jun 25, 2014 | 15.80 | 15.80 | 15.59 | 15.67 | 957,552 | -0.12(-0.78%) |
Jun 24, 2014 | 15.72 | 15.92 | 15.70 | 15.79 | 1,307,352 | +0.04(+0.28%) |
Jun 23, 2014 | 15.83 | 15.92 | 15.71 | 15.75 | 807,297 | -0.14(-0.89%) |
Jun 20, 2014 | 15.85 | 15.91 | 15.82 | 15.89 | 1,014,707 | +0.05(+0.33%) |
Jun 19, 2014 | 15.78 | 15.87 | 15.78 | 15.84 | 887,833 | +0.00(+0.00%) |
Jun 18, 2014 | 15.77 | 15.86 | 15.76 | 15.84 | 906,947 | +0.01(+0.06%) |
Jun 17, 2014 | 15.64 | 15.85 | 15.64 | 15.83 | 1,007,650 | +0.15(+0.95%) |
Jun 16, 2014 | 15.61 | 15.75 | 15.61 | 15.68 | 764,021 | +0.05(+0.34%) |
Jun 13, 2014 | 15.56 | 15.66 | 15.45 | 15.63 | 810,874 | +0.10(+0.62%) |
Jun 12, 2014 | 15.54 | 15.55 | 15.41 | 15.53 | 748,999 | +0.00(+0.00%) |
Jun 11, 2014 | 15.58 | 15.72 | 15.51 | 15.53 | 544,983 | -0.04(-0.28%) |
Jun 10, 2014 | 15.48 | 15.63 | 15.48 | 15.57 | 670,761 | -0.18(-1.17%) |
Jun 06, 2014 | 15.86 | 15.94 | 15.73 | 15.76 | 790,994 | -0.04(-0.28%) |
Jun 05, 2014 | 15.68 | 15.91 | 15.67 | 15.80 | 1,070,396 | +0.14(+0.90%) |
Jun 04, 2014 | 15.59 | 15.68 | 15.55 | 15.66 | 1,451,919 | +0.08(+0.51%) |
Jun 03, 2014 | 15.56 | 15.63 | 15.52 | 15.58 | 1,048,873 | -0.04(-0.28%) |
Jun 02, 2014 | 15.53 | 15.63 | 15.48 | 15.63 | 2,280,009 | +0.15(+0.96%) |
May 30, 2014 | 15.42 | 15.55 | 15.34 | 15.48 | 10,745,636 | +0.07(+0.46%) |
May 29, 2014 | 15.46 | 15.50 | 15.36 | 15.41 | 1,727,984 | +0.01(+0.06%) |
May 28, 2014 | 15.51 | 15.51 | 15.35 | 15.40 | 2,739,745 | -0.11(-0.74%) |
May 27, 2014 | 15.48 | 15.58 | 15.41 | 15.51 | 2,129,929 | +0.01(+0.06%) |
May 23, 2014 | 15.43 | 15.50 | 15.50 | 15.50 | 1,225,188 | +0.11(+0.68%) |
May 22, 2014 | 15.37 | 15.41 | 15.27 | 15.40 | 1,695,596 | +0.04(+0.23%) |
May 21, 2014 | 15.34 | 15.41 | 15.23 | 15.36 | 1,907,141 | +0.04(+0.23%) |
May 20, 2014 | 15.31 | 15.41 | 15.23 | 15.33 | 2,570,561 | +0.04(+0.29%) |
May 19, 2014 | 15.19 | 15.32 | 15.15 | 15.28 | 877,209 | +0.11(+0.69%) |
May 16, 2014 | 15.15 | 15.18 | 15.08 | 15.18 | 1,261,698 | +0.07(+0.47%) |
May 15, 2014 | 15.15 | 15.17 | 15.05 | 15.11 | 3,748,374 | -0.03(-0.17%) |
May 14, 2014 | 15.09 | 15.17 | 15.04 | 15.13 | 1,675,203 | +0.09(+0.58%) |
May 13, 2014 | 15.02 | 15.19 | 14.95 | 15.05 | 1,855,191 | -0.01(-0.06%) |
May 12, 2014 | 15.00 | 15.11 | 15.00 | 15.05 | 1,051,893 | +0.10(+0.65%) |
May 09, 2014 | 14.91 | 15.05 | 14.91 | 14.96 | 1,602,294 | +0.01(+0.06%) |
May 08, 2014 | 14.85 | 15.04 | 14.81 | 14.95 | 2,033,399 | +0.04(+0.29%) |
May 07, 2014 | 14.62 | 14.95 | 14.62 | 14.90 | 2,516,275 | +0.19(+1.31%) |
May 06, 2014 | 14.62 | 14.83 | 14.46 | 14.71 | 1,478,103 | +0.07(+0.48%) |
May 05, 2014 | 14.40 | 14.75 | 14.31 | 14.64 | 2,578,804 | +0.15(+1.03%) |
May 02, 2014 | 14.36 | 14.49 | 14.27 | 14.49 | 694,189 | +0.15(+1.04%) |
May 01, 2014 | 14.07 | 14.34 | 14.05 | 14.34 | 1,554,677 | +0.25(+1.75%) |
Apr 30, 2014 | 14.10 | 14.18 | 14.04 | 14.10 | 1,845,886 | -0.02(-0.12%) |
Apr 29, 2014 | 14.05 | 14.28 | 14.05 | 14.11 | 1,390,223 | +0.05(+0.37%) |
Apr 28, 2014 | 14.02 | 14.06 | 13.89 | 14.06 | 860,783 | +0.06(+0.44%) |
Apr 25, 2014 | 13.97 | 14.03 | 13.84 | 14.00 | 642,460 | +0.06(+0.44%) |
Apr 24, 2014 | 14.04 | 14.09 | 13.91 | 13.94 | 1,152,611 | -0.08(-0.56%) |
Apr 23, 2014 | 14.06 | 14.10 | 13.98 | 14.02 | 721,053 | -0.04(-0.25%) |
Apr 22, 2014 | 14.13 | 14.14 | 14.01 | 14.05 | 1,955,203 | -0.01(-0.06%) |
Apr 21, 2014 | 14.10 | 14.13 | 14.01 | 14.06 | 608,160 | +0.01(+0.06%) |
Apr 17, 2014 | 14.04 | 14.05 | 14.05 | 14.05 | 600,924 | -0.04(-0.25%) |
Apr 16, 2014 | 14.09 | 14.11 | 14.00 | 14.09 | 1,236,985 | +0.02(+0.13%) |
Apr 15, 2014 | 14.05 | 14.09 | 13.93 | 14.07 | 924,963 | +0.01(+0.06%) |
Apr 14, 2014 | 14.09 | 14.14 | 13.98 | 14.06 | 868,951 | -0.02(-0.13%) |
Apr 11, 2014 | 14.02 | 14.12 | 13.95 | 14.08 | 2,579,793 | -0.02(-0.12%) |
Apr 10, 2014 | 14.26 | 14.33 | 13.99 | 14.10 | 1,557,029 | -0.22(-1.53%) |
Apr 09, 2014 | 14.18 | 14.35 | 14.08 | 14.32 | 617,005 | +0.13(+0.93%) |
Apr 08, 2014 | 14.31 | 14.33 | 14.11 | 14.18 | 1,130,198 | -0.09(-0.62%) |
Apr 07, 2014 | 14.33 | 14.40 | 14.23 | 14.27 | 863,833 | -0.11(-0.79%) |
Apr 04, 2014 | 14.51 | 14.52 | 14.26 | 14.39 | 521,878 | -0.06(-0.43%) |
Apr 03, 2014 | 14.51 | 14.53 | 14.31 | 14.45 | 466,218 | -0.04(-0.30%) |
Apr 02, 2014 | 14.69 | 14.76 | 14.44 | 14.49 | 847,717 | -0.22(-1.49%) |