Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.82 | 16.87 | 15.95 | 16.13 | 198,370 | -0.45(-2.71%) |
Jun 27, 2014 | 16.41 | 17.41 | 16.25 | 16.58 | 817,003 | +0.03(+0.18%) |
Jun 26, 2014 | 17.14 | 17.14 | 16.44 | 16.55 | 74,237 | -0.40(-2.36%) |
Jun 25, 2014 | 17.36 | 17.70 | 16.95 | 16.95 | 76,978 | -0.54(-3.09%) |
Jun 24, 2014 | 17.33 | 17.52 | 16.81 | 17.49 | 198,361 | +0.14(+0.81%) |
Jun 23, 2014 | 16.80 | 17.39 | 16.30 | 17.35 | 117,689 | +0.48(+2.85%) |
Jun 20, 2014 | 15.72 | 16.96 | 15.50 | 16.87 | 267,888 | +1.23(+7.86%) |
Jun 19, 2014 | 14.83 | 15.65 | 14.65 | 15.64 | 89,315 | +0.89(+6.03%) |
Jun 18, 2014 | 14.63 | 15.03 | 14.21 | 14.75 | 89,081 | +0.17(+1.17%) |
Jun 17, 2014 | 14.66 | 15.08 | 14.04 | 14.58 | 82,570 | -0.02(-0.14%) |
Jun 16, 2014 | 14.50 | 14.73 | 14.05 | 14.60 | 97,734 | +0.13(+0.90%) |
Jun 13, 2014 | 14.33 | 14.72 | 14.05 | 14.47 | 169,682 | +0.22(+1.54%) |
Jun 12, 2014 | 14.58 | 14.65 | 14.20 | 14.25 | 94,784 | -0.42(-2.86%) |
Jun 11, 2014 | 14.82 | 14.90 | 14.40 | 14.67 | 74,645 | -0.13(-0.88%) |
Jun 10, 2014 | 15.04 | 15.08 | 14.72 | 14.80 | 44,367 | -0.25(-1.66%) |
Jun 06, 2014 | 15.16 | 15.20 | 14.61 | 15.05 | 54,229 | +0.01(+0.07%) |
Jun 05, 2014 | 15.18 | 15.18 | 14.59 | 15.04 | 161,049 | -0.06(-0.40%) |
Jun 04, 2014 | 15.35 | 15.72 | 14.99 | 15.10 | 118,651 | -0.32(-2.08%) |
Jun 03, 2014 | 14.10 | 15.75 | 14.01 | 15.42 | 185,701 | +1.42(+10.14%) |
Jun 02, 2014 | 13.77 | 14.14 | 13.52 | 14.00 | 61,387 | +0.32(+2.34%) |
May 30, 2014 | 13.35 | 14.06 | 13.16 | 13.68 | 131,749 | +0.44(+3.32%) |
May 29, 2014 | 12.98 | 13.45 | 12.68 | 13.24 | 57,753 | +0.45(+3.52%) |
May 28, 2014 | 12.51 | 13.28 | 12.44 | 12.79 | 53,194 | +0.34(+2.73%) |
May 27, 2014 | 12.44 | 13.03 | 12.28 | 12.45 | 87,081 | +0.10(+0.81%) |
May 23, 2014 | 12.30 | 12.35 | 12.35 | 12.35 | 50,000 | +0.07(+0.57%) |
May 22, 2014 | 12.48 | 12.50 | 12.12 | 12.28 | 42,112 | -0.08(-0.65%) |
May 21, 2014 | 12.18 | 12.42 | 12.00 | 12.36 | 88,898 | +0.28(+2.32%) |
May 20, 2014 | 12.08 | 12.34 | 11.95 | 12.08 | 57,401 | -0.11(-0.90%) |
May 19, 2014 | 12.08 | 12.30 | 12.04 | 12.19 | 54,782 | +0.19(+1.58%) |
May 16, 2014 | 12.24 | 12.50 | 12.00 | 12.00 | 59,449 | -0.23(-1.88%) |
May 15, 2014 | 12.50 | 12.50 | 12.17 | 12.23 | 46,551 | -0.24(-1.92%) |
May 14, 2014 | 13.59 | 13.70 | 12.04 | 12.47 | 312,752 | +0.00(+0.00%) |
May 13, 2014 | 12.45 | 12.68 | 11.91 | 12.47 | 120,033 | +0.41(+3.40%) |
May 12, 2014 | 12.62 | 12.62 | 11.90 | 12.06 | 77,367 | -0.56(-4.44%) |
May 09, 2014 | 12.00 | 13.01 | 11.90 | 12.62 | 139,391 | +0.51(+4.21%) |
May 08, 2014 | 12.53 | 13.00 | 11.92 | 12.11 | 511,312 | -0.51(-4.04%) |
May 07, 2014 | 12.95 | 13.33 | 12.33 | 12.62 | 260,456 | -0.41(-3.15%) |
May 06, 2014 | 13.51 | 13.60 | 12.81 | 13.03 | 76,943 | -0.51(-3.77%) |
May 05, 2014 | 13.79 | 13.85 | 13.37 | 13.54 | 43,279 | +0.00(+0.00%) |
May 02, 2014 | 13.44 | 13.63 | 13.40 | 13.54 | 25,452 | +0.10(+0.74%) |
May 01, 2014 | 13.34 | 13.65 | 12.51 | 13.44 | 197,139 | +0.12(+0.90%) |
Apr 30, 2014 | 13.51 | 13.51 | 12.85 | 13.32 | 60,739 | -0.25(-1.84%) |
Apr 29, 2014 | 13.76 | 13.87 | 13.17 | 13.57 | 127,733 | +0.07(+0.52%) |
Apr 28, 2014 | 13.68 | 13.95 | 12.59 | 13.50 | 274,525 | -0.24(-1.75%) |
Apr 25, 2014 | 14.50 | 14.51 | 13.28 | 13.74 | 178,276 | -0.77(-5.31%) |
Apr 24, 2014 | 15.24 | 15.24 | 14.25 | 14.51 | 90,763 | -0.36(-2.42%) |
Apr 23, 2014 | 15.10 | 15.19 | 14.87 | 14.87 | 31,795 | -0.12(-0.80%) |
Apr 22, 2014 | 14.90 | 15.25 | 14.66 | 14.99 | 61,963 | +0.09(+0.60%) |
Apr 21, 2014 | 14.41 | 14.96 | 14.16 | 14.90 | 30,489 | +0.55(+3.83%) |
Apr 17, 2014 | 15.00 | 14.35 | 14.35 | 14.35 | 142,000 | -0.71(-4.71%) |
Apr 16, 2014 | 15.29 | 15.35 | 14.85 | 15.06 | 100,834 | -0.06(-0.40%) |
Apr 15, 2014 | 15.50 | 15.79 | 14.43 | 15.12 | 184,719 | -0.05(-0.33%) |
Apr 14, 2014 | 14.51 | 15.34 | 14.12 | 15.17 | 173,910 | +0.76(+5.27%) |
Apr 11, 2014 | 14.86 | 14.86 | 14.01 | 14.41 | 88,628 | -0.64(-4.25%) |
Apr 10, 2014 | 15.13 | 15.38 | 14.27 | 15.05 | 96,161 | +0.00(+0.00%) |
Apr 09, 2014 | 15.30 | 15.36 | 14.88 | 15.05 | 279,307 | -0.13(-0.86%) |
Apr 08, 2014 | 15.02 | 15.25 | 14.88 | 15.18 | 180,236 | +0.08(+0.53%) |
Apr 07, 2014 | 15.46 | 15.46 | 14.92 | 15.10 | 133,903 | -0.25(-1.63%) |
Apr 04, 2014 | 16.51 | 16.51 | 15.01 | 15.35 | 153,738 | -1.20(-7.25%) |
Apr 03, 2014 | 16.90 | 16.90 | 16.46 | 16.55 | 30,829 | -0.29(-1.72%) |
Apr 02, 2014 | 15.20 | 16.92 | 15.09 | 16.84 | 135,357 | +1.31(+8.44%) |