Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.81 | 14.92 | 14.81 | 14.84 | 105,082 | +0.02(+0.11%) |
Jun 27, 2014 | 14.75 | 14.83 | 14.75 | 14.82 | 54,643 | +0.01(+0.05%) |
Jun 26, 2014 | 14.81 | 14.82 | 14.74 | 14.81 | 62,027 | -0.03(-0.22%) |
Jun 25, 2014 | 14.77 | 14.84 | 14.77 | 14.84 | 18,691 | +0.03(+0.22%) |
Jun 24, 2014 | 14.83 | 14.92 | 14.81 | 14.81 | 83,031 | -0.04(-0.30%) |
Jun 23, 2014 | 14.88 | 14.95 | 14.79 | 14.86 | 187,044 | -0.04(-0.30%) |
Jun 20, 2014 | 14.93 | 14.93 | 14.89 | 14.90 | 385,709 | +0.03(+0.19%) |
Jun 19, 2014 | 14.89 | 14.92 | 14.86 | 14.87 | 46,597 | -0.01(-0.05%) |
Jun 18, 2014 | 14.79 | 14.90 | 14.77 | 14.88 | 73,617 | +0.09(+0.63%) |
Jun 17, 2014 | 14.77 | 14.81 | 14.74 | 14.79 | 52,712 | +0.02(+0.11%) |
Jun 16, 2014 | 14.73 | 14.80 | 14.71 | 14.77 | 95,664 | +0.04(+0.27%) |
Jun 13, 2014 | 14.74 | 14.77 | 14.71 | 14.73 | 83,063 | +0.02(+0.11%) |
Jun 12, 2014 | 14.69 | 14.74 | 14.69 | 14.71 | 75,841 | -0.02(-0.11%) |
Jun 11, 2014 | 14.69 | 14.75 | 14.67 | 14.73 | 127,042 | +0.01(+0.05%) |
Jun 10, 2014 | 14.69 | 14.76 | 14.69 | 14.72 | 247,354 | +0.11(+0.77%) |
Jun 06, 2014 | 14.55 | 14.64 | 14.55 | 14.61 | 61,089 | +0.04(+0.28%) |
Jun 05, 2014 | 14.44 | 14.59 | 14.44 | 14.57 | 79,939 | +0.12(+0.86%) |
Jun 04, 2014 | 14.34 | 14.46 | 14.34 | 14.44 | 202,834 | +0.08(+0.56%) |
Jun 03, 2014 | 14.36 | 14.38 | 14.34 | 14.36 | 111,602 | -0.03(-0.22%) |
Jun 02, 2014 | 14.38 | 14.42 | 14.37 | 14.40 | 35,277 | -0.00(-0.03%) |
May 30, 2014 | 14.32 | 14.40 | 14.32 | 14.40 | 76,144 | +0.05(+0.37%) |
May 29, 2014 | 14.38 | 14.38 | 14.32 | 14.35 | 42,765 | +0.00(+0.03%) |
May 28, 2014 | 14.35 | 14.36 | 14.32 | 14.34 | 57,098 | +0.00(+0.00%) |
May 27, 2014 | 14.32 | 14.35 | 14.32 | 14.34 | 39,320 | +0.06(+0.39%) |
May 23, 2014 | 14.27 | 14.29 | 14.29 | 14.29 | 28,789 | +0.04(+0.28%) |
May 22, 2014 | 14.20 | 14.26 | 14.20 | 14.25 | 344,540 | +0.05(+0.35%) |
May 21, 2014 | 14.15 | 14.22 | 14.15 | 14.20 | 261,421 | +0.01(+0.06%) |
May 20, 2014 | 14.26 | 14.26 | 14.15 | 14.19 | 55,849 | -0.08(-0.56%) |
May 19, 2014 | 14.18 | 14.28 | 14.18 | 14.27 | 78,551 | +0.04(+0.28%) |
May 16, 2014 | 14.17 | 14.24 | 14.17 | 14.23 | 58,577 | +0.06(+0.43%) |
May 15, 2014 | 14.33 | 14.33 | 14.14 | 14.17 | 43,055 | -0.17(-1.15%) |
May 14, 2014 | 14.37 | 14.40 | 14.33 | 14.34 | 37,933 | -0.06(-0.45%) |
May 13, 2014 | 14.36 | 14.42 | 14.36 | 14.40 | 75,446 | +0.04(+0.25%) |
May 12, 2014 | 14.28 | 14.40 | 14.28 | 14.36 | 73,084 | +0.10(+0.68%) |
May 09, 2014 | 14.20 | 14.31 | 14.13 | 14.27 | 62,945 | +0.06(+0.45%) |
May 08, 2014 | 14.30 | 14.33 | 14.16 | 14.20 | 110,553 | -0.05(-0.34%) |
May 07, 2014 | 14.24 | 14.25 | 14.16 | 14.25 | 45,959 | +0.02(+0.11%) |
May 06, 2014 | 14.26 | 14.30 | 14.23 | 14.24 | 84,910 | -0.09(-0.64%) |
May 05, 2014 | 14.32 | 14.37 | 14.23 | 14.33 | 63,129 | -0.02(-0.17%) |
May 02, 2014 | 14.36 | 14.44 | 14.33 | 14.35 | 68,016 | -0.01(-0.06%) |
May 01, 2014 | 14.36 | 14.38 | 14.33 | 14.36 | 29,857 | -0.00(-0.00%) |
Apr 30, 2014 | 14.31 | 14.36 | 14.29 | 14.36 | 103,854 | +0.02(+0.12%) |
Apr 29, 2014 | 14.32 | 14.35 | 14.28 | 14.34 | 46,900 | +0.08(+0.54%) |
Apr 28, 2014 | 14.22 | 14.33 | 14.14 | 14.27 | 204,402 | +0.03(+0.23%) |
Apr 25, 2014 | 14.23 | 14.26 | 14.21 | 14.24 | 37,774 | -0.05(-0.37%) |
Apr 24, 2014 | 14.31 | 14.33 | 14.24 | 14.29 | 49,344 | +0.03(+0.20%) |
Apr 23, 2014 | 14.30 | 14.30 | 14.25 | 14.26 | 57,187 | -0.05(-0.34%) |
Apr 22, 2014 | 14.18 | 14.34 | 14.14 | 14.31 | 87,270 | +0.09(+0.65%) |
Apr 21, 2014 | 14.14 | 14.24 | 14.14 | 14.21 | 60,989 | +0.05(+0.34%) |
Apr 17, 2014 | 14.12 | 14.17 | 14.17 | 14.17 | 40,454 | +0.04(+0.26%) |
Apr 16, 2014 | 14.07 | 14.13 | 14.06 | 14.13 | 54,598 | +0.10(+0.75%) |
Apr 15, 2014 | 13.94 | 14.07 | 13.86 | 14.03 | 35,282 | +0.07(+0.52%) |
Apr 14, 2014 | 13.94 | 13.99 | 13.87 | 13.95 | 116,928 | +0.08(+0.55%) |
Apr 11, 2014 | 13.92 | 13.94 | 13.87 | 13.88 | 67,618 | -0.13(-0.92%) |
Apr 10, 2014 | 14.20 | 14.21 | 13.97 | 14.01 | 175,533 | -0.20(-1.42%) |
Apr 09, 2014 | 14.09 | 14.21 | 14.09 | 14.21 | 42,852 | +0.15(+1.06%) |
Apr 08, 2014 | 14.02 | 14.12 | 13.99 | 14.06 | 124,114 | -0.01(-0.06%) |
Apr 07, 2014 | 14.17 | 14.17 | 14.03 | 14.07 | 86,004 | -0.12(-0.88%) |
Apr 04, 2014 | 14.34 | 14.36 | 14.15 | 14.19 | 73,838 | -0.08(-0.59%) |
Apr 03, 2014 | 14.33 | 14.33 | 14.24 | 14.28 | 42,956 | -0.00(-0.03%) |
Apr 02, 2014 | 14.29 | 14.30 | 14.22 | 14.28 | 277,742 | +0.02(+0.11%) |