Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.96 | 16.01 | 15.75 | 15.84 | 3,419,419 | -0.17(-1.07%) |
Jun 27, 2014 | 15.66 | 16.11 | 15.64 | 16.01 | 10,641,341 | +0.31(+1.95%) |
Jun 26, 2014 | 15.85 | 15.87 | 15.69 | 15.70 | 1,498,687 | -0.15(-0.97%) |
Jun 25, 2014 | 15.80 | 15.91 | 15.69 | 15.85 | 1,414,411 | -0.01(-0.06%) |
Jun 24, 2014 | 15.66 | 16.17 | 15.64 | 15.86 | 1,982,230 | +0.06(+0.40%) |
Jun 23, 2014 | 15.86 | 16.00 | 15.76 | 15.80 | 1,435,976 | -0.03(-0.17%) |
Jun 20, 2014 | 15.80 | 15.84 | 15.65 | 15.83 | 2,189,638 | +0.04(+0.23%) |
Jun 19, 2014 | 15.95 | 16.03 | 15.71 | 15.79 | 2,587,909 | -0.12(-0.74%) |
Jun 18, 2014 | 16.29 | 16.30 | 15.72 | 15.91 | 3,947,570 | -0.43(-2.64%) |
Jun 17, 2014 | 16.14 | 16.42 | 16.04 | 16.34 | 3,268,594 | +0.15(+0.95%) |
Jun 16, 2014 | 15.94 | 16.20 | 15.92 | 16.19 | 1,727,157 | +0.24(+1.52%) |
Jun 13, 2014 | 15.91 | 16.02 | 15.76 | 15.94 | 1,642,218 | +0.04(+0.23%) |
Jun 12, 2014 | 15.89 | 16.13 | 15.71 | 15.91 | 3,797,864 | +0.28(+1.79%) |
Jun 11, 2014 | 15.81 | 15.81 | 15.50 | 15.63 | 2,035,344 | -0.26(-1.64%) |
Jun 10, 2014 | 16.03 | 16.03 | 15.81 | 15.89 | 1,766,260 | +0.04(+0.28%) |
Jun 06, 2014 | 15.62 | 15.85 | 15.56 | 15.85 | 2,709,679 | +0.22(+1.44%) |
Jun 05, 2014 | 15.21 | 15.62 | 14.98 | 15.62 | 3,676,001 | +0.43(+2.85%) |
Jun 04, 2014 | 15.20 | 15.30 | 15.12 | 15.19 | 1,301,182 | -0.10(-0.65%) |
Jun 03, 2014 | 15.28 | 15.38 | 15.06 | 15.29 | 4,424,264 | -0.07(-0.47%) |
Jun 02, 2014 | 15.67 | 15.67 | 15.25 | 15.36 | 3,068,946 | -0.29(-1.84%) |
May 30, 2014 | 15.69 | 15.75 | 15.36 | 15.65 | 4,361,166 | -0.02(-0.11%) |
May 29, 2014 | 15.52 | 15.89 | 15.48 | 15.67 | 2,961,140 | +0.26(+1.70%) |
May 28, 2014 | 15.39 | 15.64 | 15.35 | 15.40 | 3,250,485 | +0.11(+0.71%) |
May 27, 2014 | 15.21 | 15.35 | 15.04 | 15.30 | 2,386,094 | +0.22(+1.43%) |
May 23, 2014 | 15.17 | 15.08 | 15.08 | 15.08 | 3,684,140 | -0.12(-0.80%) |
May 22, 2014 | 14.54 | 15.30 | 14.47 | 15.20 | 4,402,877 | +0.72(+5.01%) |
May 21, 2014 | 14.14 | 14.56 | 13.92 | 14.48 | 4,712,471 | +0.38(+2.67%) |
May 20, 2014 | 13.92 | 14.12 | 13.89 | 14.10 | 2,081,095 | +0.14(+1.03%) |
May 19, 2014 | 13.89 | 14.05 | 13.83 | 13.96 | 2,118,030 | +0.02(+0.13%) |
May 16, 2014 | 13.70 | 13.98 | 13.68 | 13.94 | 2,398,741 | +0.23(+1.70%) |
May 15, 2014 | 13.54 | 13.77 | 13.45 | 13.71 | 3,479,192 | +0.18(+1.33%) |
May 14, 2014 | 13.62 | 13.78 | 13.45 | 13.53 | 2,989,889 | -0.12(-0.85%) |
May 13, 2014 | 13.46 | 13.75 | 13.46 | 13.64 | 1,886,245 | +0.18(+1.33%) |
May 12, 2014 | 13.28 | 13.70 | 13.28 | 13.46 | 2,358,671 | +0.30(+2.25%) |
May 09, 2014 | 12.92 | 13.27 | 12.78 | 13.17 | 3,786,217 | +0.13(+0.96%) |
May 08, 2014 | 13.26 | 13.53 | 12.92 | 13.04 | 6,541,390 | -0.72(-5.21%) |
May 07, 2014 | 13.72 | 13.82 | 13.29 | 13.76 | 4,218,338 | +0.07(+0.52%) |
May 06, 2014 | 13.88 | 13.89 | 13.64 | 13.69 | 1,535,551 | -0.21(-1.48%) |
May 05, 2014 | 14.02 | 14.12 | 13.81 | 13.89 | 1,710,692 | -0.22(-1.59%) |
May 02, 2014 | 14.08 | 14.18 | 14.04 | 14.12 | 1,280,678 | +0.01(+0.06%) |
May 01, 2014 | 14.21 | 14.32 | 13.94 | 14.11 | 2,210,298 | -0.09(-0.63%) |
Apr 30, 2014 | 14.06 | 14.23 | 14.00 | 14.20 | 2,117,651 | +0.13(+0.89%) |
Apr 29, 2014 | 14.17 | 14.20 | 14.02 | 14.07 | 1,630,210 | -0.06(-0.44%) |
Apr 28, 2014 | 14.03 | 14.42 | 14.00 | 14.14 | 2,313,794 | +0.17(+1.22%) |
Apr 25, 2014 | 14.09 | 14.17 | 13.89 | 13.97 | 1,510,464 | -0.21(-1.45%) |
Apr 24, 2014 | 14.32 | 14.33 | 13.89 | 14.17 | 2,403,544 | -0.04(-0.32%) |
Apr 23, 2014 | 14.06 | 14.57 | 14.06 | 14.22 | 3,998,755 | +0.16(+1.15%) |
Apr 22, 2014 | 13.92 | 14.13 | 13.92 | 14.06 | 1,504,134 | +0.14(+1.03%) |
Apr 21, 2014 | 13.94 | 14.00 | 13.88 | 13.91 | 1,216,884 | +0.00(+0.00%) |
Apr 17, 2014 | 14.02 | 13.91 | 13.91 | 13.91 | 1,460,080 | -0.13(-0.96%) |
Apr 16, 2014 | 13.98 | 14.10 | 13.91 | 14.05 | 1,706,552 | +0.16(+1.16%) |
Apr 15, 2014 | 13.90 | 14.01 | 13.64 | 13.89 | 3,552,350 | +0.28(+2.04%) |
Apr 14, 2014 | 13.63 | 13.83 | 13.51 | 13.61 | 2,079,452 | +0.07(+0.53%) |
Apr 11, 2014 | 13.68 | 13.79 | 13.45 | 13.54 | 2,133,086 | -0.23(-1.69%) |
Apr 10, 2014 | 14.06 | 14.07 | 13.65 | 13.77 | 2,709,246 | -0.27(-1.92%) |
Apr 09, 2014 | 14.05 | 14.10 | 13.91 | 14.04 | 1,460,263 | -0.01(-0.06%) |
Apr 08, 2014 | 14.21 | 14.24 | 13.97 | 14.05 | 2,312,618 | -0.15(-1.07%) |
Apr 07, 2014 | 14.60 | 14.73 | 14.16 | 14.20 | 2,728,499 | -0.40(-2.76%) |
Apr 04, 2014 | 14.62 | 14.81 | 14.44 | 14.60 | 3,542,254 | +0.10(+0.68%) |
Apr 03, 2014 | 14.45 | 14.65 | 14.24 | 14.50 | 4,093,070 | -0.04(-0.25%) |
Apr 02, 2014 | 13.76 | 14.55 | 13.73 | 14.54 | 5,606,282 | +0.91(+6.71%) |