Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.40 | 15.42 | 15.22 | 15.27 | 176,771 | -0.11(-0.69%) |
Jun 27, 2014 | 15.18 | 15.43 | 15.18 | 15.38 | 264,389 | +0.09(+0.58%) |
Jun 26, 2014 | 15.52 | 15.53 | 15.16 | 15.29 | 140,775 | -0.20(-1.32%) |
Jun 25, 2014 | 15.62 | 15.91 | 15.36 | 15.49 | 185,758 | -0.23(-1.47%) |
Jun 24, 2014 | 15.54 | 15.89 | 15.52 | 15.72 | 181,452 | +0.18(+1.14%) |
Jun 23, 2014 | 15.74 | 15.85 | 15.40 | 15.54 | 215,267 | -0.12(-0.79%) |
Jun 20, 2014 | 15.76 | 15.90 | 15.57 | 15.67 | 256,558 | -0.17(-1.07%) |
Jun 19, 2014 | 15.95 | 16.07 | 15.83 | 15.84 | 148,228 | -0.07(-0.45%) |
Jun 18, 2014 | 16.07 | 16.15 | 15.78 | 15.91 | 188,412 | -0.15(-0.94%) |
Jun 17, 2014 | 15.87 | 16.18 | 15.85 | 16.06 | 158,966 | +0.16(+1.01%) |
Jun 16, 2014 | 15.83 | 15.93 | 15.61 | 15.90 | 145,641 | +0.04(+0.28%) |
Jun 13, 2014 | 15.84 | 16.02 | 15.70 | 15.86 | 204,088 | +0.10(+0.62%) |
Jun 12, 2014 | 16.26 | 16.40 | 15.75 | 15.76 | 168,840 | -0.47(-2.90%) |
Jun 11, 2014 | 16.31 | 16.44 | 16.12 | 16.23 | 119,343 | -0.20(-1.24%) |
Jun 10, 2014 | 16.71 | 16.71 | 16.36 | 16.43 | 144,926 | +0.32(+1.99%) |
Jun 06, 2014 | 16.05 | 16.16 | 15.88 | 16.11 | 177,693 | +0.20(+1.23%) |
Jun 05, 2014 | 15.71 | 15.96 | 15.43 | 15.92 | 172,771 | +0.25(+1.59%) |
Jun 04, 2014 | 15.69 | 15.84 | 15.59 | 15.67 | 119,597 | -0.10(-0.62%) |
Jun 03, 2014 | 15.69 | 15.80 | 15.38 | 15.77 | 190,528 | +0.05(+0.34%) |
Jun 02, 2014 | 15.81 | 15.91 | 15.54 | 15.71 | 194,059 | -0.08(-0.51%) |
May 30, 2014 | 15.99 | 15.99 | 15.56 | 15.79 | 190,971 | -0.16(-1.00%) |
May 29, 2014 | 15.94 | 16.02 | 15.78 | 15.95 | 136,034 | +0.04(+0.22%) |
May 28, 2014 | 16.13 | 16.13 | 15.88 | 15.92 | 170,082 | -0.19(-1.16%) |
May 27, 2014 | 15.96 | 16.42 | 15.85 | 16.10 | 260,328 | +0.20(+1.23%) |
May 23, 2014 | 15.54 | 15.91 | 15.91 | 15.91 | 137,305 | +0.10(+0.62%) |
May 22, 2014 | 15.58 | 15.95 | 15.58 | 15.81 | 73,434 | +0.23(+1.48%) |
May 21, 2014 | 15.78 | 16.00 | 15.45 | 15.58 | 186,499 | -0.20(-1.30%) |
May 20, 2014 | 16.02 | 16.02 | 15.67 | 15.78 | 273,523 | -0.28(-1.72%) |
May 19, 2014 | 16.02 | 16.25 | 15.89 | 16.06 | 229,833 | -0.11(-0.66%) |
May 16, 2014 | 16.25 | 16.31 | 16.01 | 16.17 | 277,672 | -0.06(-0.38%) |
May 15, 2014 | 16.45 | 16.78 | 15.94 | 16.23 | 245,819 | -0.36(-2.14%) |
May 14, 2014 | 16.97 | 16.97 | 16.47 | 16.58 | 319,047 | -0.36(-2.15%) |
May 13, 2014 | 17.54 | 17.54 | 16.67 | 16.95 | 326,843 | -0.62(-3.53%) |
May 12, 2014 | 16.89 | 17.68 | 16.89 | 17.57 | 261,275 | +0.59(+3.50%) |
May 09, 2014 | 16.88 | 17.06 | 16.65 | 16.97 | 226,061 | -0.02(-0.10%) |
May 08, 2014 | 17.77 | 18.12 | 16.94 | 16.99 | 280,838 | -0.82(-4.58%) |
May 07, 2014 | 18.70 | 18.88 | 17.07 | 17.81 | 424,196 | -0.68(-3.69%) |
May 06, 2014 | 18.39 | 18.66 | 18.13 | 18.49 | 381,138 | +0.03(+0.14%) |
May 05, 2014 | 18.47 | 18.51 | 18.10 | 18.46 | 182,596 | -0.13(-0.72%) |
May 02, 2014 | 18.79 | 18.93 | 18.47 | 18.60 | 123,626 | -0.09(-0.47%) |
May 01, 2014 | 18.59 | 19.00 | 18.23 | 18.69 | 309,242 | +0.01(+0.05%) |
Apr 30, 2014 | 18.34 | 18.73 | 18.10 | 18.68 | 217,478 | +0.22(+1.20%) |
Apr 29, 2014 | 18.55 | 18.70 | 18.34 | 18.46 | 122,867 | +0.00(+0.00%) |
Apr 28, 2014 | 18.75 | 18.97 | 18.19 | 18.46 | 154,572 | -0.27(-1.47%) |
Apr 25, 2014 | 19.09 | 19.30 | 18.70 | 18.73 | 90,949 | -0.51(-2.67%) |
Apr 24, 2014 | 19.37 | 19.39 | 18.97 | 19.25 | 160,447 | +0.12(+0.60%) |
Apr 23, 2014 | 19.22 | 19.30 | 19.02 | 19.13 | 290,209 | +0.07(+0.37%) |
Apr 22, 2014 | 18.94 | 19.24 | 18.94 | 19.06 | 247,036 | +0.09(+0.47%) |
Apr 21, 2014 | 18.96 | 19.09 | 18.78 | 18.97 | 136,687 | +0.02(+0.09%) |
Apr 17, 2014 | 18.69 | 18.95 | 18.95 | 18.95 | 146,243 | +0.14(+0.75%) |
Apr 16, 2014 | 18.62 | 18.92 | 18.37 | 18.81 | 227,151 | +0.35(+1.92%) |
Apr 15, 2014 | 19.20 | 19.20 | 18.34 | 18.46 | 322,107 | -0.73(-3.79%) |
Apr 14, 2014 | 19.95 | 19.95 | 18.99 | 19.18 | 234,954 | -0.51(-2.57%) |
Apr 11, 2014 | 19.95 | 20.21 | 19.57 | 19.69 | 158,175 | -0.51(-2.55%) |
Apr 10, 2014 | 20.91 | 20.97 | 20.13 | 20.20 | 175,054 | -0.71(-3.39%) |
Apr 09, 2014 | 21.21 | 21.41 | 20.84 | 20.91 | 157,582 | -0.26(-1.21%) |
Apr 08, 2014 | 20.82 | 21.36 | 20.73 | 21.17 | 183,683 | +0.41(+1.96%) |
Apr 07, 2014 | 20.92 | 21.01 | 20.27 | 20.76 | 295,478 | -0.32(-1.51%) |
Apr 04, 2014 | 22.16 | 22.21 | 21.05 | 21.08 | 238,701 | -1.00(-4.54%) |
Apr 03, 2014 | 22.26 | 22.45 | 21.78 | 22.08 | 178,463 | -0.20(-0.88%) |
Apr 02, 2014 | 21.97 | 22.32 | 21.80 | 22.28 | 186,502 | +0.28(+1.29%) |