Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.96 | 16.03 | 15.90 | 15.99 | 8,650,989 | +0.08(+0.52%) |
Jun 27, 2014 | 15.83 | 15.92 | 15.78 | 15.90 | 7,781,852 | +0.19(+1.24%) |
Jun 26, 2014 | 15.74 | 15.81 | 15.63 | 15.71 | 6,927,007 | -0.01(-0.05%) |
Jun 25, 2014 | 15.61 | 15.74 | 15.30 | 15.72 | 7,334,463 | +0.19(+1.20%) |
Jun 24, 2014 | 15.74 | 15.80 | 15.50 | 15.53 | 10,855,381 | -0.05(-0.34%) |
Jun 23, 2014 | 15.71 | 15.71 | 15.57 | 15.58 | 8,168,757 | -0.22(-1.42%) |
Jun 20, 2014 | 16.05 | 16.07 | 15.80 | 15.81 | 11,306,761 | -0.40(-2.49%) |
Jun 19, 2014 | 15.95 | 16.21 | 15.95 | 16.21 | 12,991,116 | +0.25(+1.59%) |
Jun 18, 2014 | 15.87 | 16.02 | 15.79 | 15.96 | 11,276,454 | +0.07(+0.42%) |
Jun 17, 2014 | 15.87 | 15.92 | 15.79 | 15.89 | 13,764,978 | +0.04(+0.24%) |
Jun 16, 2014 | 15.76 | 15.86 | 15.75 | 15.85 | 6,035,290 | +0.09(+0.57%) |
Jun 13, 2014 | 15.80 | 15.85 | 15.71 | 15.76 | 7,633,440 | -0.02(-0.10%) |
Jun 12, 2014 | 15.77 | 15.86 | 15.69 | 15.78 | 7,546,369 | -0.01(-0.09%) |
Jun 11, 2014 | 15.93 | 15.97 | 15.73 | 15.79 | 10,033,574 | -0.13(-0.80%) |
Jun 10, 2014 | 15.84 | 15.99 | 15.79 | 15.92 | 10,163,035 | +0.16(+1.00%) |
Jun 06, 2014 | 15.86 | 15.87 | 15.75 | 15.76 | 10,232,921 | -0.08(-0.52%) |
Jun 05, 2014 | 15.78 | 15.85 | 15.73 | 15.84 | 11,233,688 | +0.07(+0.47%) |
Jun 04, 2014 | 15.86 | 15.89 | 15.75 | 15.77 | 14,547,760 | -0.10(-0.66%) |
Jun 03, 2014 | 15.47 | 15.92 | 15.42 | 15.87 | 26,884,158 | +0.43(+2.81%) |
Jun 02, 2014 | 15.45 | 15.46 | 15.37 | 15.44 | 8,663,632 | +0.07(+0.49%) |
May 30, 2014 | 15.25 | 15.42 | 15.25 | 15.37 | 8,926,485 | -0.10(-0.68%) |
May 29, 2014 | 15.58 | 15.58 | 15.43 | 15.47 | 8,181,850 | -0.12(-0.77%) |
May 28, 2014 | 15.66 | 15.71 | 15.55 | 15.59 | 10,384,480 | -0.02(-0.14%) |
May 27, 2014 | 15.57 | 15.67 | 15.47 | 15.61 | 10,062,195 | +0.17(+1.11%) |
May 23, 2014 | 15.49 | 15.44 | 15.44 | 15.44 | 9,606,510 | -0.02(-0.15%) |
May 22, 2014 | 15.37 | 15.49 | 15.34 | 15.46 | 5,889,212 | +0.14(+0.93%) |
May 21, 2014 | 15.33 | 15.41 | 15.31 | 15.32 | 7,532,205 | -0.01(-0.05%) |
May 20, 2014 | 15.34 | 15.48 | 15.29 | 15.33 | 6,106,941 | -0.11(-0.73%) |
May 19, 2014 | 15.43 | 15.49 | 15.37 | 15.44 | 8,643,403 | -0.08(-0.53%) |
May 16, 2014 | 15.45 | 15.56 | 15.24 | 15.52 | 12,217,603 | +0.08(+0.53%) |
May 15, 2014 | 15.38 | 15.47 | 15.26 | 15.44 | 17,318,248 | +0.06(+0.39%) |
May 14, 2014 | 15.48 | 15.59 | 15.36 | 15.38 | 13,567,558 | -0.04(-0.29%) |
May 13, 2014 | 15.34 | 15.48 | 15.26 | 15.43 | 12,774,586 | +0.04(+0.24%) |
May 12, 2014 | 15.04 | 15.39 | 15.03 | 15.39 | 26,256,712 | +0.13(+0.88%) |
May 09, 2014 | 15.32 | 15.36 | 15.14 | 15.25 | 13,894,159 | -0.07(-0.49%) |
May 08, 2014 | 15.21 | 15.39 | 15.19 | 15.33 | 18,076,834 | +0.13(+0.89%) |
May 07, 2014 | 14.98 | 15.20 | 14.93 | 15.19 | 19,549,774 | +0.25(+1.65%) |
May 06, 2014 | 14.78 | 15.01 | 14.75 | 14.95 | 14,115,850 | +0.25(+1.73%) |
May 05, 2014 | 14.60 | 14.75 | 14.57 | 14.69 | 9,446,617 | +0.03(+0.20%) |
May 02, 2014 | 14.76 | 14.80 | 14.66 | 14.66 | 14,818,670 | -0.11(-0.76%) |
May 01, 2014 | 15.01 | 15.03 | 14.76 | 14.78 | 13,719,171 | -0.25(-1.64%) |
Apr 30, 2014 | 14.92 | 15.02 | 14.80 | 15.02 | 17,348,190 | +0.00(+0.00%) |
Apr 29, 2014 | 15.16 | 15.25 | 15.01 | 15.02 | 18,425,964 | -0.15(-0.99%) |
Apr 28, 2014 | 15.04 | 15.18 | 14.99 | 15.17 | 19,180,262 | +0.29(+1.96%) |
Apr 25, 2014 | 15.00 | 15.06 | 14.84 | 14.88 | 20,705,518 | -0.49(-3.16%) |
Apr 24, 2014 | 15.28 | 15.40 | 15.14 | 15.37 | 16,327,499 | +0.11(+0.73%) |
Apr 23, 2014 | 15.22 | 15.29 | 15.17 | 15.25 | 12,071,000 | -0.11(-0.73%) |
Apr 22, 2014 | 15.23 | 15.38 | 15.21 | 15.37 | 14,953,215 | +0.00(+0.00%) |
Apr 21, 2014 | 15.25 | 15.39 | 15.14 | 15.37 | 15,421,615 | -0.12(-0.77%) |
Apr 17, 2014 | 15.39 | 15.49 | 15.49 | 15.49 | 27,419,570 | +0.43(+2.83%) |
Apr 16, 2014 | 15.25 | 15.26 | 14.98 | 15.06 | 20,202,990 | -0.27(-1.75%) |
Apr 15, 2014 | 15.19 | 15.37 | 14.99 | 15.33 | 30,031,506 | +0.19(+1.23%) |
Apr 14, 2014 | 14.99 | 15.19 | 14.93 | 15.14 | 13,091,508 | +0.28(+1.86%) |
Apr 11, 2014 | 14.81 | 14.92 | 14.75 | 14.87 | 11,258,504 | +0.05(+0.35%) |
Apr 10, 2014 | 15.10 | 15.17 | 14.79 | 14.81 | 12,982,735 | -0.25(-1.64%) |
Apr 09, 2014 | 14.92 | 15.10 | 14.92 | 15.06 | 13,034,389 | +0.13(+0.85%) |
Apr 08, 2014 | 14.87 | 14.93 | 14.79 | 14.93 | 12,242,280 | +0.18(+1.22%) |
Apr 07, 2014 | 14.69 | 14.81 | 14.66 | 14.75 | 12,937,297 | -0.02(-0.15%) |
Apr 04, 2014 | 14.97 | 15.09 | 14.75 | 14.78 | 19,515,118 | -0.13(-0.85%) |
Apr 03, 2014 | 14.92 | 15.01 | 14.80 | 14.90 | 19,875,272 | -0.07(-0.50%) |
Apr 02, 2014 | 15.17 | 15.21 | 14.94 | 14.98 | 19,903,166 | -0.21(-1.38%) |