Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.65 | 14.72 | 14.47 | 14.61 | 152,445 | -0.10(-0.69%) |
Jun 27, 2014 | 14.35 | 14.79 | 14.31 | 14.71 | 227,871 | +0.28(+1.92%) |
Jun 26, 2014 | 14.42 | 14.48 | 14.12 | 14.43 | 110,245 | +0.06(+0.45%) |
Jun 25, 2014 | 14.25 | 14.39 | 14.04 | 14.36 | 94,319 | +0.06(+0.45%) |
Jun 24, 2014 | 14.50 | 14.68 | 14.26 | 14.30 | 155,713 | -0.25(-1.72%) |
Jun 23, 2014 | 14.77 | 14.77 | 14.39 | 14.55 | 95,894 | -0.21(-1.44%) |
Jun 20, 2014 | 14.73 | 14.86 | 14.69 | 14.76 | 263,255 | +0.01(+0.06%) |
Jun 19, 2014 | 14.78 | 14.89 | 14.53 | 14.75 | 91,014 | -0.04(-0.25%) |
Jun 18, 2014 | 14.73 | 14.80 | 14.55 | 14.79 | 92,332 | +0.06(+0.44%) |
Jun 17, 2014 | 14.61 | 14.94 | 14.57 | 14.73 | 151,178 | +0.05(+0.32%) |
Jun 16, 2014 | 14.77 | 14.78 | 14.40 | 14.68 | 90,396 | -0.06(-0.38%) |
Jun 13, 2014 | 15.00 | 15.00 | 14.73 | 14.73 | 143,906 | -0.27(-1.79%) |
Jun 12, 2014 | 15.33 | 15.33 | 14.93 | 15.00 | 87,745 | -0.35(-2.29%) |
Jun 11, 2014 | 15.73 | 15.75 | 15.22 | 15.35 | 177,238 | -0.49(-3.09%) |
Jun 10, 2014 | 15.72 | 15.92 | 15.66 | 15.84 | 116,108 | +0.47(+3.07%) |
Jun 06, 2014 | 15.19 | 15.39 | 15.03 | 15.37 | 165,142 | +0.32(+2.15%) |
Jun 05, 2014 | 14.52 | 15.06 | 14.45 | 15.05 | 171,546 | +0.53(+3.63%) |
Jun 04, 2014 | 14.58 | 14.73 | 14.42 | 14.52 | 125,088 | -0.06(-0.38%) |
Jun 03, 2014 | 14.78 | 14.94 | 14.47 | 14.58 | 145,102 | -0.22(-1.50%) |
Jun 02, 2014 | 15.19 | 15.24 | 14.72 | 14.80 | 140,352 | -0.45(-2.97%) |
May 30, 2014 | 14.87 | 15.28 | 14.86 | 15.25 | 295,764 | +0.58(+3.97%) |
May 29, 2014 | 14.69 | 14.69 | 14.49 | 14.67 | 62,315 | +0.08(+0.57%) |
May 28, 2014 | 14.96 | 15.03 | 14.56 | 14.59 | 170,724 | -0.44(-2.95%) |
May 27, 2014 | 14.77 | 15.14 | 14.70 | 15.03 | 88,398 | +0.33(+2.26%) |
May 23, 2014 | 14.31 | 14.70 | 14.70 | 14.70 | 109,370 | +0.33(+2.32%) |
May 22, 2014 | 14.36 | 14.47 | 14.28 | 14.36 | 46,300 | +0.00(+0.00%) |
May 21, 2014 | 14.46 | 14.57 | 14.28 | 14.36 | 158,020 | -0.06(-0.45%) |
May 20, 2014 | 14.45 | 14.58 | 14.25 | 14.43 | 347,771 | -0.09(-0.64%) |
May 19, 2014 | 14.43 | 14.80 | 14.35 | 14.52 | 118,823 | +0.12(+0.83%) |
May 16, 2014 | 14.13 | 14.42 | 14.06 | 14.40 | 135,791 | +0.23(+1.63%) |
May 15, 2014 | 14.28 | 14.28 | 13.87 | 14.17 | 199,331 | -0.22(-1.54%) |
May 14, 2014 | 14.68 | 14.68 | 14.33 | 14.39 | 296,172 | -0.36(-2.44%) |
May 13, 2014 | 14.98 | 15.04 | 14.63 | 14.75 | 326,429 | -0.28(-1.84%) |
May 12, 2014 | 14.22 | 15.03 | 14.12 | 15.03 | 318,560 | +0.96(+6.83%) |
May 09, 2014 | 13.76 | 14.08 | 13.74 | 14.07 | 101,092 | +0.19(+1.40%) |
May 08, 2014 | 14.14 | 14.36 | 13.85 | 13.87 | 194,492 | -0.30(-2.12%) |
May 07, 2014 | 14.06 | 14.18 | 13.91 | 14.18 | 173,565 | +0.08(+0.59%) |
May 06, 2014 | 14.09 | 14.30 | 13.92 | 14.09 | 308,090 | +0.02(+0.13%) |
May 05, 2014 | 14.38 | 14.47 | 13.80 | 14.07 | 197,319 | -0.47(-3.23%) |
May 02, 2014 | 13.78 | 14.78 | 13.74 | 14.54 | 297,805 | +0.81(+5.90%) |
May 01, 2014 | 13.12 | 13.99 | 12.93 | 13.73 | 478,880 | -0.08(-0.60%) |
Apr 30, 2014 | 13.81 | 13.89 | 13.46 | 13.82 | 187,620 | +0.02(+0.13%) |
Apr 29, 2014 | 13.96 | 14.04 | 13.71 | 13.80 | 125,503 | -0.13(-0.93%) |
Apr 28, 2014 | 14.26 | 14.37 | 13.76 | 13.93 | 265,133 | -0.33(-2.32%) |
Apr 25, 2014 | 14.41 | 14.41 | 14.20 | 14.26 | 218,003 | -0.16(-1.09%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.31 | 14.41 | 189,419 | -0.06(-0.45%) |
Apr 23, 2014 | 14.53 | 14.73 | 14.45 | 14.48 | 254,153 | -0.11(-0.76%) |
Apr 22, 2014 | 14.30 | 14.64 | 14.16 | 14.59 | 364,621 | +0.37(+2.59%) |
Apr 21, 2014 | 14.34 | 14.67 | 14.01 | 14.22 | 329,063 | +0.51(+3.69%) |
Apr 17, 2014 | 13.48 | 13.71 | 13.71 | 13.71 | 249,490 | +0.21(+1.57%) |
Apr 16, 2014 | 13.58 | 13.67 | 13.47 | 13.50 | 102,154 | +0.05(+0.34%) |
Apr 15, 2014 | 13.59 | 13.61 | 13.25 | 13.46 | 149,147 | -0.11(-0.81%) |
Apr 14, 2014 | 13.73 | 13.82 | 13.50 | 13.57 | 275,527 | -0.06(-0.41%) |
Apr 11, 2014 | 13.69 | 13.86 | 13.52 | 13.62 | 266,865 | -0.22(-1.60%) |
Apr 10, 2014 | 14.22 | 14.35 | 13.76 | 13.84 | 223,029 | -0.34(-2.40%) |
Apr 09, 2014 | 14.06 | 14.28 | 13.97 | 14.18 | 324,400 | +0.24(+1.72%) |
Apr 08, 2014 | 13.87 | 14.02 | 13.85 | 13.95 | 190,717 | +0.04(+0.27%) |
Apr 07, 2014 | 14.06 | 14.13 | 13.62 | 13.91 | 286,515 | -0.14(-0.98%) |
Apr 04, 2014 | 14.46 | 14.72 | 14.04 | 14.05 | 401,382 | -0.32(-2.24%) |
Apr 03, 2014 | 14.16 | 14.49 | 14.09 | 14.37 | 346,290 | +0.26(+1.83%) |
Apr 02, 2014 | 14.14 | 14.24 | 14.03 | 14.11 | 192,935 | -0.04(-0.26%) |