Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.59 | 15.86 | 15.31 | 15.85 | 98,195 | +0.26(+1.70%) |
Jun 27, 2014 | 15.46 | 15.59 | 15.26 | 15.59 | 36,050 | +0.20(+1.29%) |
Jun 26, 2014 | 15.41 | 15.46 | 15.32 | 15.39 | 37,570 | -0.04(-0.27%) |
Jun 25, 2014 | 15.40 | 15.50 | 15.29 | 15.43 | 62,561 | -0.03(-0.23%) |
Jun 24, 2014 | 15.44 | 15.59 | 15.41 | 15.47 | 78,573 | -0.06(-0.41%) |
Jun 23, 2014 | 15.41 | 15.58 | 15.30 | 15.53 | 103,036 | +0.12(+0.75%) |
Jun 20, 2014 | 15.41 | 15.50 | 15.27 | 15.41 | 275,498 | +0.00(+0.03%) |
Jun 19, 2014 | 15.18 | 15.51 | 15.18 | 15.41 | 292,169 | +0.04(+0.24%) |
Jun 18, 2014 | 15.37 | 15.53 | 15.25 | 15.37 | 329,684 | +0.12(+0.81%) |
Jun 17, 2014 | 15.37 | 15.51 | 15.04 | 15.25 | 318,762 | -0.12(-0.81%) |
Jun 16, 2014 | 15.24 | 15.54 | 15.17 | 15.37 | 138,205 | +0.20(+1.31%) |
Jun 13, 2014 | 15.37 | 15.62 | 15.17 | 15.18 | 63,113 | -0.22(-1.45%) |
Jun 12, 2014 | 15.40 | 15.53 | 15.22 | 15.40 | 70,666 | -0.11(-0.69%) |
Jun 11, 2014 | 15.67 | 15.67 | 15.28 | 15.51 | 209,811 | +0.16(+1.02%) |
Jun 10, 2014 | 15.41 | 15.50 | 15.27 | 15.35 | 193,612 | +0.14(+0.92%) |
Jun 06, 2014 | 15.13 | 15.23 | 14.96 | 15.21 | 77,281 | -0.02(-0.11%) |
Jun 05, 2014 | 15.60 | 15.69 | 14.94 | 15.22 | 210,456 | -0.31(-2.02%) |
Jun 04, 2014 | 15.58 | 15.70 | 15.30 | 15.54 | 407,846 | +0.07(+0.48%) |
Jun 03, 2014 | 15.55 | 15.70 | 15.45 | 15.46 | 113,562 | -0.11(-0.69%) |
Jun 02, 2014 | 15.79 | 15.79 | 15.37 | 15.57 | 73,256 | -0.13(-0.84%) |
May 30, 2014 | 15.58 | 15.79 | 15.37 | 15.70 | 505,649 | +0.17(+1.06%) |
May 29, 2014 | 15.41 | 15.59 | 15.16 | 15.54 | 362,998 | +0.09(+0.59%) |
May 28, 2014 | 15.25 | 15.50 | 15.14 | 15.45 | 175,722 | +0.32(+2.13%) |
May 27, 2014 | 15.12 | 15.25 | 14.84 | 15.13 | 344,030 | +0.11(+0.72%) |
May 23, 2014 | 14.96 | 15.02 | 15.02 | 15.02 | 89,047 | +0.10(+0.66%) |
May 22, 2014 | 14.89 | 14.98 | 14.73 | 14.92 | 173,619 | +0.12(+0.84%) |
May 21, 2014 | 14.79 | 14.98 | 14.62 | 14.79 | 802,137 | -0.03(-0.22%) |
May 20, 2014 | 14.72 | 14.88 | 14.38 | 14.83 | 143,972 | +0.08(+0.56%) |
May 19, 2014 | 14.66 | 15.04 | 14.55 | 14.75 | 403,864 | +0.18(+1.25%) |
May 16, 2014 | 14.46 | 14.77 | 14.46 | 14.56 | 120,975 | +0.07(+0.46%) |
May 15, 2014 | 14.09 | 14.83 | 14.05 | 14.50 | 323,971 | +0.32(+2.27%) |
May 14, 2014 | 14.09 | 14.37 | 13.97 | 14.17 | 543,160 | -0.04(-0.29%) |
May 13, 2014 | 14.22 | 14.33 | 13.79 | 14.22 | 547,806 | -0.01(-0.06%) |
May 12, 2014 | 14.60 | 14.73 | 13.89 | 14.22 | 1,088,552 | -0.31(-2.16%) |
May 09, 2014 | 14.68 | 14.77 | 14.38 | 14.54 | 539,610 | -0.20(-1.35%) |
May 08, 2014 | 14.55 | 15.25 | 14.55 | 14.74 | 427,384 | +0.08(+0.56%) |
May 07, 2014 | 15.27 | 15.32 | 14.35 | 14.65 | 905,945 | -0.62(-4.06%) |
May 06, 2014 | 15.29 | 15.41 | 15.21 | 15.27 | 481,949 | -0.10(-0.65%) |
May 05, 2014 | 15.24 | 15.79 | 15.13 | 15.37 | 739,651 | +0.00(+0.00%) |