Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.46 | 16.73 | 16.32 | 16.61 | 535,128 | +0.14(+0.84%) |
Jun 27, 2014 | 16.14 | 16.58 | 16.09 | 16.47 | 2,336,359 | +0.59(+3.70%) |
Jun 26, 2014 | 16.05 | 16.12 | 15.85 | 15.88 | 579,117 | -0.15(-0.92%) |
Jun 25, 2014 | 15.82 | 16.07 | 15.78 | 16.03 | 733,677 | +0.14(+0.87%) |
Jun 24, 2014 | 16.12 | 16.28 | 15.88 | 15.89 | 946,534 | -0.28(-1.72%) |
Jun 23, 2014 | 16.24 | 16.36 | 16.16 | 16.17 | 923,633 | -0.03(-0.19%) |
Jun 20, 2014 | 16.40 | 16.48 | 16.18 | 16.20 | 1,032,417 | -0.16(-0.99%) |
Jun 19, 2014 | 15.85 | 16.38 | 15.83 | 16.36 | 1,390,008 | +0.54(+3.42%) |
Jun 18, 2014 | 15.84 | 15.96 | 15.77 | 15.82 | 502,235 | -0.02(-0.15%) |
Jun 17, 2014 | 15.74 | 16.06 | 15.69 | 15.85 | 543,269 | +0.05(+0.34%) |
Jun 16, 2014 | 15.60 | 15.80 | 15.45 | 15.79 | 350,318 | +0.15(+0.99%) |
Jun 13, 2014 | 15.63 | 15.78 | 15.57 | 15.64 | 498,668 | +0.02(+0.15%) |
Jun 12, 2014 | 15.65 | 15.70 | 15.50 | 15.61 | 1,906,310 | -0.04(-0.25%) |
Jun 11, 2014 | 15.67 | 15.71 | 15.58 | 15.65 | 611,903 | -0.02(-0.10%) |
Jun 10, 2014 | 15.64 | 15.72 | 15.54 | 15.67 | 828,974 | -0.17(-1.07%) |
Jun 06, 2014 | 16.15 | 16.15 | 15.70 | 15.84 | 949,906 | -0.34(-2.10%) |
Jun 05, 2014 | 15.70 | 16.22 | 15.64 | 16.18 | 447,689 | +0.50(+3.20%) |
Jun 04, 2014 | 15.45 | 15.70 | 15.37 | 15.68 | 489,077 | +0.11(+0.69%) |
Jun 03, 2014 | 15.75 | 15.75 | 15.54 | 15.57 | 521,791 | -0.21(-1.32%) |
Jun 02, 2014 | 15.51 | 15.88 | 15.42 | 15.78 | 577,313 | +0.26(+1.69%) |
May 30, 2014 | 15.64 | 15.64 | 15.46 | 15.51 | 441,641 | -0.11(-0.69%) |
May 29, 2014 | 15.61 | 15.72 | 15.48 | 15.62 | 387,789 | +0.05(+0.35%) |
May 28, 2014 | 15.54 | 15.64 | 15.42 | 15.57 | 578,876 | -0.01(-0.05%) |
May 27, 2014 | 15.58 | 15.78 | 15.51 | 15.58 | 287,949 | +0.05(+0.30%) |
May 23, 2014 | 15.50 | 15.53 | 15.53 | 15.53 | 381,698 | +0.02(+0.15%) |
May 22, 2014 | 15.59 | 15.67 | 15.42 | 15.51 | 222,808 | -0.04(-0.25%) |
May 21, 2014 | 15.45 | 15.65 | 15.44 | 15.54 | 493,441 | +0.13(+0.85%) |
May 20, 2014 | 15.82 | 15.82 | 15.26 | 15.41 | 923,376 | -0.46(-2.87%) |
May 19, 2014 | 15.73 | 15.99 | 15.73 | 15.87 | 326,721 | +0.10(+0.64%) |
May 16, 2014 | 15.56 | 15.78 | 15.35 | 15.77 | 716,395 | +0.10(+0.64%) |
May 15, 2014 | 15.35 | 15.75 | 15.09 | 15.67 | 836,073 | +0.23(+1.50%) |
May 14, 2014 | 15.87 | 15.97 | 15.44 | 15.44 | 380,039 | -0.47(-2.96%) |
May 13, 2014 | 16.16 | 16.20 | 15.80 | 15.91 | 391,919 | -0.22(-1.39%) |
May 12, 2014 | 15.60 | 16.21 | 15.60 | 16.13 | 614,722 | +0.45(+2.86%) |
May 09, 2014 | 15.33 | 15.76 | 15.27 | 15.68 | 420,674 | +0.32(+2.06%) |
May 08, 2014 | 15.51 | 15.71 | 15.31 | 15.37 | 390,783 | -0.12(-0.80%) |
May 07, 2014 | 15.70 | 15.71 | 15.33 | 15.49 | 628,021 | -0.13(-0.84%) |
May 06, 2014 | 15.85 | 15.95 | 15.61 | 15.62 | 512,337 | -0.29(-1.80%) |
May 05, 2014 | 15.70 | 15.92 | 15.58 | 15.91 | 456,281 | +0.16(+1.03%) |
May 02, 2014 | 16.08 | 16.16 | 15.72 | 15.75 | 785,748 | -0.29(-1.83%) |
May 01, 2014 | 16.16 | 16.17 | 15.95 | 16.04 | 462,469 | -0.08(-0.53%) |
Apr 30, 2014 | 16.16 | 16.19 | 16.03 | 16.12 | 663,269 | -0.10(-0.62%) |
Apr 29, 2014 | 16.18 | 16.31 | 16.07 | 16.22 | 422,271 | +0.09(+0.57%) |
Apr 28, 2014 | 16.08 | 16.26 | 15.90 | 16.13 | 1,041,140 | +0.11(+0.68%) |
Apr 25, 2014 | 16.68 | 16.80 | 16.00 | 16.02 | 1,061,445 | -0.76(-4.51%) |
Apr 24, 2014 | 16.43 | 17.04 | 16.38 | 16.78 | 882,468 | -0.17(-1.00%) |
Apr 23, 2014 | 16.94 | 17.19 | 16.87 | 16.95 | 1,090,874 | -0.04(-0.23%) |
Apr 22, 2014 | 16.86 | 17.00 | 16.73 | 16.99 | 500,440 | +0.12(+0.69%) |
Apr 21, 2014 | 16.90 | 16.93 | 16.71 | 16.87 | 359,083 | -0.05(-0.27%) |
Apr 17, 2014 | 16.93 | 16.92 | 16.92 | 16.92 | 406,937 | -0.03(-0.18%) |
Apr 16, 2014 | 16.91 | 17.00 | 16.81 | 16.95 | 216,378 | +0.10(+0.60%) |
Apr 15, 2014 | 16.87 | 17.18 | 16.50 | 16.85 | 525,364 | -0.02(-0.09%) |
Apr 14, 2014 | 17.00 | 17.12 | 16.78 | 16.87 | 327,179 | +0.06(+0.37%) |
Apr 11, 2014 | 17.21 | 17.30 | 16.72 | 16.80 | 741,202 | -0.50(-2.90%) |
Apr 10, 2014 | 17.68 | 17.68 | 17.08 | 17.31 | 438,271 | -0.42(-2.35%) |
Apr 09, 2014 | 17.82 | 17.92 | 17.59 | 17.72 | 264,816 | -0.05(-0.26%) |
Apr 08, 2014 | 17.68 | 18.14 | 17.68 | 17.77 | 437,925 | +0.12(+0.70%) |
Apr 07, 2014 | 17.97 | 18.30 | 17.52 | 17.65 | 731,323 | -0.36(-1.97%) |
Apr 04, 2014 | 18.12 | 18.47 | 17.91 | 18.00 | 587,031 | -0.02(-0.09%) |
Apr 03, 2014 | 18.21 | 18.35 | 17.85 | 18.02 | 440,259 | -0.22(-1.23%) |
Apr 02, 2014 | 18.07 | 18.45 | 17.97 | 18.24 | 357,742 | +0.15(+0.85%) |