Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.92 | 14.93 | 14.85 | 14.93 | 299,966 | +0.07(+0.47%) |
Jun 27, 2014 | 14.88 | 14.89 | 14.82 | 14.86 | 336,232 | -0.02(-0.13%) |
Jun 26, 2014 | 14.95 | 14.95 | 14.75 | 14.88 | 168,605 | +0.35(+2.41%) |
Jun 25, 2014 | 14.65 | 14.70 | 14.53 | 14.53 | 205,712 | -0.14(-0.95%) |
Jun 24, 2014 | 14.69 | 14.79 | 14.65 | 14.67 | 382,734 | +0.09(+0.62%) |
Jun 23, 2014 | 14.64 | 14.64 | 14.53 | 14.58 | 164,675 | -0.10(-0.68%) |
Jun 20, 2014 | 14.66 | 14.71 | 14.65 | 14.68 | 187,853 | -0.06(-0.41%) |
Jun 19, 2014 | 14.75 | 14.81 | 14.68 | 14.74 | 138,374 | +0.18(+1.24%) |
Jun 18, 2014 | 14.53 | 14.58 | 14.50 | 14.56 | 224,499 | +0.06(+0.41%) |
Jun 17, 2014 | 14.36 | 14.50 | 14.36 | 14.50 | 248,450 | +0.08(+0.55%) |
Jun 16, 2014 | 14.38 | 14.43 | 14.35 | 14.42 | 108,757 | +0.06(+0.42%) |
Jun 13, 2014 | 14.43 | 14.49 | 14.35 | 14.36 | 146,422 | -0.28(-1.91%) |
Jun 12, 2014 | 14.69 | 14.69 | 14.59 | 14.64 | 185,938 | -0.05(-0.34%) |
Jun 11, 2014 | 14.77 | 14.77 | 14.67 | 14.69 | 1,166,059 | -0.14(-0.94%) |
Jun 10, 2014 | 14.81 | 14.89 | 14.79 | 14.83 | 188,300 | +0.04(+0.27%) |
Jun 06, 2014 | 14.68 | 14.80 | 14.64 | 14.79 | 138,893 | -0.13(-0.87%) |
Jun 05, 2014 | 14.85 | 14.92 | 14.74 | 14.92 | 362,949 | +0.18(+1.22%) |
Jun 04, 2014 | 14.84 | 14.85 | 14.73 | 14.74 | 147,067 | -0.05(-0.37%) |
Jun 03, 2014 | 14.78 | 14.84 | 14.72 | 14.79 | 160,259 | -0.04(-0.24%) |
Jun 02, 2014 | 14.89 | 14.89 | 14.77 | 14.83 | 207,970 | -0.11(-0.74%) |
May 30, 2014 | 14.87 | 14.98 | 14.86 | 14.94 | 147,855 | +0.05(+0.34%) |
May 29, 2014 | 14.90 | 14.95 | 14.81 | 14.89 | 135,262 | +0.21(+1.40%) |
May 28, 2014 | 14.68 | 14.77 | 14.63 | 14.68 | 154,643 | -0.05(-0.31%) |
May 27, 2014 | 14.71 | 14.85 | 14.70 | 14.73 | 1,151,415 | -0.01(-0.06%) |
May 23, 2014 | 14.74 | 14.74 | 14.74 | 0 | -0.06(-0.42%) | |
May 22, 2014 | 14.86 | 14.86 | 14.79 | 14.80 | 179,296 | -0.10(-0.67%) |
May 21, 2014 | 14.89 | 14.93 | 14.86 | 14.90 | 115,061 | -0.03(-0.20%) |
May 20, 2014 | 14.90 | 14.93 | 14.83 | 14.93 | 150,507 | -0.27(-1.78%) |
May 19, 2014 | 15.22 | 15.26 | 15.18 | 15.20 | 130,311 | +0.05(+0.33%) |
May 16, 2014 | 15.20 | 15.25 | 15.08 | 15.15 | 248,274 | +0.04(+0.26%) |
May 15, 2014 | 15.12 | 15.12 | 15.02 | 15.11 | 168,939 | +0.11(+0.73%) |
May 14, 2014 | 15.00 | 15.06 | 14.98 | 15.00 | 123,737 | +0.05(+0.33%) |
May 13, 2014 | 14.70 | 14.95 | 14.70 | 14.95 | 148,310 | +0.40(+2.75%) |
May 12, 2014 | 14.47 | 14.60 | 14.47 | 14.55 | 121,597 | +0.07(+0.48%) |
May 09, 2014 | 14.31 | 14.49 | 14.31 | 14.48 | 148,999 | +0.14(+0.98%) |
May 08, 2014 | 14.30 | 14.45 | 14.30 | 14.34 | 163,145 | +0.03(+0.21%) |
May 07, 2014 | 14.22 | 14.32 | 14.18 | 14.31 | 113,219 | +0.06(+0.42%) |
May 06, 2014 | 14.37 | 14.37 | 14.16 | 14.25 | 135,977 | -0.01(-0.07%) |
May 05, 2014 | 14.23 | 14.34 | 14.05 | 14.26 | 111,327 | -0.11(-0.77%) |
May 02, 2014 | 14.16 | 14.52 | 14.16 | 14.37 | 1,415,977 | -0.62(-4.14%) |
May 01, 2014 | 14.80 | 14.99 | 14.75 | 14.99 | 107,234 | +0.15(+1.01%) |
Apr 30, 2014 | 14.74 | 14.84 | 14.70 | 14.84 | 1,158,807 | +0.12(+0.85%) |
Apr 29, 2014 | 14.60 | 14.73 | 14.60 | 14.71 | 1,207,718 | +0.10(+0.65%) |
Apr 28, 2014 | 14.50 | 14.63 | 14.50 | 14.62 | 85,895 | +0.15(+1.04%) |
Apr 25, 2014 | 14.49 | 14.49 | 14.40 | 14.47 | 332,757 | -0.05(-0.34%) |
Apr 24, 2014 | 14.38 | 14.52 | 14.32 | 14.52 | 491,883 | +0.00(+0.00%) |
Apr 23, 2014 | 14.48 | 14.52 | 14.43 | 14.52 | 257,774 | -0.07(-0.48%) |
Apr 22, 2014 | 14.53 | 14.63 | 14.50 | 14.59 | 612,254 | -0.04(-0.27%) |
Apr 21, 2014 | 14.48 | 14.68 | 14.48 | 14.63 | 218,073 | +0.03(+0.21%) |
Apr 17, 2014 | 14.60 | 14.60 | 14.60 | 0 | -0.15(-1.02%) | |
Apr 16, 2014 | 14.72 | 14.76 | 14.56 | 14.75 | 74,430 | -0.05(-0.34%) |
Apr 15, 2014 | 14.89 | 14.95 | 14.67 | 14.80 | 174,628 | -0.03(-0.20%) |
Apr 14, 2014 | 14.81 | 14.90 | 14.78 | 14.83 | 157,533 | +0.19(+1.30%) |
Apr 11, 2014 | 14.72 | 14.73 | 14.63 | 14.64 | 0 | +0.08(+0.55%) |
Apr 10, 2014 | 14.72 | 14.72 | 14.54 | 14.56 | 323,629 | -0.17(-1.15%) |
Apr 09, 2014 | 14.65 | 14.73 | 14.55 | 14.73 | 3,231,786 | +0.16(+1.10%) |
Apr 08, 2014 | 14.44 | 14.69 | 14.44 | 14.57 | 1,121,020 | +0.33(+2.32%) |
Apr 07, 2014 | 14.24 | 14.30 | 14.21 | 14.24 | 290,089 | +0.13(+0.92%) |
Apr 04, 2014 | 14.10 | 14.17 | 14.03 | 14.11 | 0 | +0.02(+0.13%) |
Apr 03, 2014 | 14.17 | 14.18 | 14.04 | 14.09 | 267,443 | -0.08(-0.56%) |
Apr 02, 2014 | 14.16 | 14.17 | 14.09 | 14.17 | 63,645 | +0.09(+0.64%) |