Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.25 | 16.30 | 15.36 | 16.30 | 9,606 | +0.02(+0.10%) |
Jun 27, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 501 | +0.18(+1.09%) |
Jun 26, 2014 | 15.87 | 16.49 | 15.87 | 16.10 | 3,059 | +0.37(+2.33%) |
Jun 25, 2014 | 16.22 | 16.41 | 14.22 | 15.74 | 12,529 | -0.72(-4.36%) |
Jun 24, 2014 | 16.50 | 16.50 | 16.43 | 16.45 | 1,443 | +0.20(+1.23%) |
Jun 23, 2014 | 16.07 | 16.25 | 15.90 | 16.25 | 8,779 | +0.84(+5.47%) |
Jun 20, 2014 | 15.40 | 15.41 | 15.40 | 15.41 | 402 | +0.00(+0.00%) |
Jun 19, 2014 | 15.48 | 15.86 | 14.40 | 15.41 | 13,474 | +0.20(+1.31%) |
Jun 18, 2014 | 15.21 | 15.21 | 15.21 | 15.21 | 201 | +0.02(+0.11%) |
Jun 17, 2014 | 15.25 | 15.25 | 15.19 | 15.19 | 693 | +0.12(+0.78%) |
Jun 12, 2014 | 15.10 | 15.08 | 15.08 | 15.08 | 59 | -0.16(-1.04%) |
Jun 11, 2014 | 15.24 | 15.24 | 15.24 | 15.24 | 124 | +0.14(+0.96%) |
Jun 10, 2014 | 15.15 | 15.17 | 15.09 | 15.09 | 2,196 | +0.09(+0.59%) |
Jun 06, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 341 | -0.00(-0.01%) |
Jun 05, 2014 | 14.93 | 15.00 | 14.93 | 15.00 | 1,462 | -0.11(-0.71%) |
Jun 04, 2014 | 15.36 | 15.36 | 15.09 | 15.11 | 2,420 | -0.32(-2.06%) |
Jun 03, 2014 | 15.43 | 15.43 | 15.43 | 15.43 | 533 | +0.01(+0.07%) |
Jun 02, 2014 | 14.98 | 15.71 | 14.98 | 15.42 | 4,096 | +0.37(+2.49%) |
May 30, 2014 | 15.69 | 15.69 | 15.04 | 15.04 | 1,140 | -0.11(-0.72%) |
May 29, 2014 | 15.21 | 15.21 | 15.14 | 15.15 | 4,296 | -0.70(-4.42%) |
May 28, 2014 | 15.19 | 15.85 | 15.09 | 15.85 | 3,605 | +0.77(+5.09%) |
May 27, 2014 | 15.15 | 15.15 | 15.09 | 15.09 | 683 | -0.32(-2.06%) |
May 22, 2014 | 14.96 | 15.40 | 15.40 | 15.40 | 479 | +0.29(+1.93%) |
May 21, 2014 | 14.86 | 15.30 | 14.28 | 15.11 | 3,162 | -0.18(-1.16%) |
May 20, 2014 | 15.37 | 15.43 | 15.26 | 15.29 | 2,614 | -0.16(-1.06%) |
May 19, 2014 | 15.34 | 15.45 | 15.34 | 15.45 | 3,009 | +0.28(+1.87%) |
May 16, 2014 | 15.12 | 15.17 | 15.10 | 15.17 | 1,249 | +0.00(+0.00%) |
May 15, 2014 | 15.49 | 15.49 | 15.04 | 15.17 | 1,426 | +0.03(+0.22%) |
May 14, 2014 | 15.31 | 15.32 | 14.83 | 15.14 | 2,424 | +0.08(+0.55%) |
May 13, 2014 | 15.00 | 15.12 | 14.72 | 15.05 | 4,579 | +0.04(+0.28%) |
May 12, 2014 | 14.98 | 15.12 | 14.88 | 15.01 | 12,746 | -0.58(-3.75%) |
May 09, 2014 | 15.53 | 15.66 | 15.33 | 15.59 | 927 | -0.02(-0.11%) |
May 08, 2014 | 15.45 | 15.85 | 15.43 | 15.61 | 3,409 | +0.28(+1.85%) |
May 07, 2014 | 15.39 | 15.71 | 15.33 | 15.33 | 5,982 | -0.07(-0.43%) |
May 06, 2014 | 14.86 | 15.62 | 14.53 | 15.39 | 2,478 | +0.54(+3.65%) |
May 01, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 76 | +0.37(+2.54%) |
Apr 30, 2014 | 14.57 | 14.58 | 14.48 | 14.48 | 3,116 | -0.09(-0.63%) |
Apr 29, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 267 | -0.44(-2.95%) |
Apr 28, 2014 | 14.51 | 15.09 | 14.42 | 15.02 | 918 | +0.34(+2.33%) |
Apr 25, 2014 | 14.03 | 15.17 | 14.03 | 14.68 | 2,305 | +0.07(+0.46%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.61 | 14.61 | 1,355 | +0.25(+1.74%) |
Apr 23, 2014 | 14.71 | 14.71 | 14.04 | 14.36 | 5,495 | -0.50(-3.37%) |
Apr 22, 2014 | 14.61 | 14.86 | 14.55 | 14.86 | 5,496 | +0.05(+0.31%) |
Apr 21, 2014 | 14.40 | 15.36 | 14.40 | 14.81 | 1,310 | +0.54(+3.77%) |
Apr 17, 2014 | 15.44 | 14.28 | 14.28 | 14.28 | 1,078 | -0.55(-3.72%) |
Apr 16, 2014 | 15.19 | 15.33 | 14.83 | 14.83 | 551 | +0.22(+1.49%) |
Apr 15, 2014 | 14.61 | 14.61 | 14.40 | 14.61 | 3,675 | +0.58(+4.16%) |
Apr 11, 2014 | 14.03 | 14.03 | 14.03 | 14.03 | 45 | -0.42(-2.88%) |
Apr 10, 2014 | 14.47 | 14.98 | 14.42 | 14.44 | 5,880 | +0.08(+0.58%) |
Apr 09, 2014 | 14.26 | 14.78 | 14.23 | 14.36 | 8,375 | +0.25(+1.78%) |
Apr 08, 2014 | 14.07 | 14.34 | 14.07 | 14.11 | 2,067 | +0.17(+1.20%) |
Apr 07, 2014 | 14.03 | 14.22 | 13.94 | 13.94 | 3,110 | -0.67(-4.57%) |
Apr 04, 2014 | 14.53 | 14.76 | 13.98 | 14.61 | 12,462 | +0.03(+0.22%) |
Apr 03, 2014 | 14.41 | 14.59 | 13.94 | 14.58 | 3,757 | +0.41(+2.89%) |
Apr 02, 2014 | 14.55 | 14.61 | 14.17 | 14.17 | 4,551 | -0.52(-3.52%) |