Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.87 | 14.89 | 14.10 | 14.12 | 44,875 | -0.86(-5.75%) |
Jun 27, 2014 | 15.06 | 15.06 | 14.94 | 14.98 | 93,766 | +0.02(+0.13%) |
Jun 26, 2014 | 15.10 | 15.12 | 14.89 | 14.96 | 44,812 | +0.12(+0.81%) |
Jun 25, 2014 | 14.80 | 14.86 | 14.71 | 14.84 | 61,232 | +0.11(+0.75%) |
Jun 24, 2014 | 14.86 | 14.88 | 14.73 | 14.73 | 63,104 | -0.09(-0.61%) |
Jun 23, 2014 | 14.65 | 14.82 | 14.65 | 14.82 | 106,203 | -0.24(-1.63%) |
Jun 20, 2014 | 15.03 | 15.10 | 15.02 | 15.06 | 40,797 | +0.00(+0.03%) |
Jun 19, 2014 | 15.19 | 15.19 | 15.00 | 15.06 | 34,811 | +0.09(+0.60%) |
Jun 18, 2014 | 14.91 | 14.97 | 14.83 | 14.97 | 59,631 | +0.02(+0.15%) |
Jun 17, 2014 | 14.74 | 14.95 | 14.74 | 14.95 | 45,273 | -0.04(-0.28%) |
Jun 16, 2014 | 15.06 | 15.06 | 14.97 | 14.99 | 44,555 | -0.12(-0.79%) |
Jun 13, 2014 | 15.18 | 15.18 | 15.05 | 15.11 | 13,011 | +0.30(+2.05%) |
Jun 12, 2014 | 14.88 | 14.95 | 14.76 | 14.81 | 25,732 | -0.10(-0.69%) |
Jun 11, 2014 | 14.92 | 15.00 | 14.91 | 14.91 | 60,842 | -0.09(-0.60%) |
Jun 10, 2014 | 14.98 | 15.00 | 14.97 | 15.00 | 137,008 | +0.27(+1.83%) |
Jun 06, 2014 | 14.71 | 14.76 | 14.59 | 14.73 | 40,955 | -0.22(-1.47%) |
Jun 05, 2014 | 14.96 | 14.97 | 14.88 | 14.95 | 90,204 | +0.10(+0.67%) |
Jun 04, 2014 | 14.88 | 14.90 | 14.81 | 14.85 | 133,212 | -0.08(-0.54%) |
Jun 03, 2014 | 14.93 | 14.93 | 14.82 | 14.93 | 25,381 | +0.12(+0.81%) |
Jun 02, 2014 | 14.76 | 14.83 | 14.75 | 14.81 | 62,850 | +0.05(+0.34%) |
May 30, 2014 | 14.74 | 14.81 | 14.72 | 14.76 | 36,411 | +0.11(+0.75%) |
May 29, 2014 | 14.72 | 14.72 | 14.57 | 14.65 | 72,688 | +0.06(+0.41%) |
May 28, 2014 | 14.55 | 14.60 | 14.54 | 14.59 | 20,296 | +0.21(+1.46%) |
May 27, 2014 | 14.49 | 14.49 | 14.00 | 14.38 | 27,099 | -0.13(-0.90%) |
May 23, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.06(+0.42%) | |
May 22, 2014 | 14.45 | 14.46 | 14.37 | 14.45 | 17,633 | +0.18(+1.26%) |
May 21, 2014 | 14.29 | 14.32 | 14.25 | 14.27 | 115,362 | +0.29(+2.07%) |
May 20, 2014 | 14.07 | 14.07 | 13.95 | 13.98 | 240,252 | -0.14(-0.99%) |
May 19, 2014 | 14.20 | 14.20 | 14.10 | 14.12 | 386,976 | -0.10(-0.70%) |
May 16, 2014 | 14.11 | 14.23 | 14.11 | 14.22 | 53,741 | +0.17(+1.21%) |
May 15, 2014 | 14.06 | 14.18 | 13.98 | 14.05 | 52,894 | -0.01(-0.07%) |
May 14, 2014 | 14.19 | 14.19 | 14.06 | 14.06 | 52,564 | +0.20(+1.44%) |
May 13, 2014 | 13.91 | 13.91 | 13.84 | 13.86 | 55,640 | -0.03(-0.19%) |
May 12, 2014 | 13.82 | 13.89 | 13.81 | 13.89 | 65,963 | +0.27(+1.96%) |
May 09, 2014 | 13.56 | 13.67 | 13.56 | 13.62 | 34,593 | +0.00(+0.00%) |
May 08, 2014 | 13.76 | 13.76 | 13.61 | 13.62 | 376,985 | +0.01(+0.07%) |
May 07, 2014 | 13.66 | 13.66 | 13.53 | 13.61 | 1,226,645 | -0.07(-0.51%) |
May 06, 2014 | 13.59 | 13.73 | 13.59 | 13.68 | 31,912 | +0.00(+0.00%) |
May 05, 2014 | 13.68 | 13.75 | 13.65 | 13.68 | 52,764 | +0.00(+0.00%) |
May 02, 2014 | 13.70 | 13.75 | 13.63 | 13.68 | 20,920 | -0.13(-0.94%) |
May 01, 2014 | 13.74 | 13.84 | 13.73 | 13.81 | 49,616 | +0.05(+0.36%) |
Apr 30, 2014 | 13.80 | 13.81 | 13.70 | 13.76 | 36,631 | -0.08(-0.58%) |
Apr 29, 2014 | 13.95 | 13.95 | 13.81 | 13.84 | 77,814 | +0.16(+1.17%) |
Apr 28, 2014 | 13.57 | 13.72 | 13.57 | 13.68 | 54,354 | +0.05(+0.37%) |
Apr 25, 2014 | 13.69 | 13.69 | 13.51 | 13.63 | 50,297 | -0.16(-1.16%) |
Apr 24, 2014 | 13.91 | 13.93 | 13.72 | 13.79 | 57,816 | +0.10(+0.73%) |
Apr 23, 2014 | 13.90 | 13.90 | 13.68 | 13.69 | 68,819 | -0.28(-2.00%) |
Apr 22, 2014 | 14.00 | 14.05 | 13.93 | 13.97 | 65,801 | -0.04(-0.29%) |
Apr 21, 2014 | 14.18 | 14.18 | 13.92 | 14.01 | 37,142 | -0.07(-0.50%) |
Apr 17, 2014 | 14.08 | 14.08 | 14.08 | 0 | +0.10(+0.72%) | |
Apr 16, 2014 | 13.96 | 13.99 | 13.84 | 13.98 | 34,622 | +0.11(+0.79%) |
Apr 15, 2014 | 13.86 | 14.01 | 13.78 | 13.87 | 36,825 | -0.36(-2.53%) |
Apr 14, 2014 | 14.33 | 14.33 | 14.10 | 14.23 | 49,021 | +0.20(+1.43%) |
Apr 11, 2014 | 14.12 | 14.13 | 14.00 | 14.03 | 0 | -0.19(-1.34%) |
Apr 10, 2014 | 14.40 | 14.40 | 14.11 | 14.22 | 48,733 | -0.25(-1.73%) |
Apr 09, 2014 | 14.36 | 14.53 | 14.32 | 14.47 | 90,691 | +0.22(+1.54%) |
Apr 08, 2014 | 14.26 | 14.38 | 14.18 | 14.25 | 54,882 | +0.29(+2.08%) |
Apr 07, 2014 | 14.08 | 14.08 | 13.95 | 13.96 | 55,850 | +0.13(+0.94%) |
Apr 04, 2014 | 14.00 | 14.07 | 13.76 | 13.83 | 0 | +0.02(+0.14%) |
Apr 03, 2014 | 13.99 | 13.99 | 13.73 | 13.81 | 46,887 | -0.03(-0.22%) |
Apr 02, 2014 | 13.87 | 13.87 | 13.76 | 13.84 | 164,892 | -0.09(-0.65%) |