Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.10 | 16.53 | 16.10 | 16.53 | 1,156 | -0.01(-0.04%) |
Jun 27, 2014 | 16.17 | 16.60 | 16.17 | 16.53 | 2,343 | -0.05(-0.28%) |
Jun 26, 2014 | 16.57 | 16.67 | 16.11 | 16.58 | 10,110 | +0.00(+0.00%) |
Jun 25, 2014 | 16.23 | 16.73 | 16.23 | 16.58 | 7,667 | +0.15(+0.93%) |
Jun 24, 2014 | 16.73 | 16.73 | 16.21 | 16.43 | 665 | +0.09(+0.57%) |
Jun 23, 2014 | 16.90 | 16.90 | 16.23 | 16.33 | 1,362 | +0.13(+0.82%) |
Jun 20, 2014 | 16.37 | 16.37 | 16.20 | 16.20 | 3,587 | +0.03(+0.21%) |
Jun 19, 2014 | 16.27 | 16.43 | 16.17 | 16.17 | 1,618 | +0.10(+0.62%) |
Jun 18, 2014 | 16.19 | 16.27 | 15.99 | 16.07 | 7,466 | +0.06(+0.37%) |
Jun 17, 2014 | 16.00 | 16.05 | 16.00 | 16.01 | 1,704 | +0.01(+0.04%) |
Jun 16, 2014 | 16.00 | 16.00 | 15.96 | 16.00 | 1,968 | +0.00(+0.00%) |
Jun 13, 2014 | 15.94 | 16.06 | 15.94 | 16.00 | 1,013 | +0.07(+0.42%) |
Jun 11, 2014 | 16.13 | 15.94 | 15.94 | 15.94 | 60 | -0.18(-1.11%) |
Jun 10, 2014 | 15.80 | 16.18 | 15.80 | 16.12 | 2,441 | +0.28(+1.76%) |
Jun 06, 2014 | 15.64 | 15.94 | 15.64 | 15.84 | 4,558 | +0.19(+1.23%) |
Jun 05, 2014 | 16.15 | 16.15 | 15.64 | 15.64 | 6,769 | -0.23(-1.42%) |
Jun 04, 2014 | 15.70 | 16.00 | 15.63 | 15.87 | 5,301 | +0.24(+1.53%) |
Jun 03, 2014 | 16.09 | 16.10 | 15.58 | 15.63 | 8,079 | -0.38(-2.36%) |
Jun 02, 2014 | 15.68 | 16.01 | 15.68 | 16.01 | 587 | +0.31(+1.94%) |
May 30, 2014 | 15.75 | 16.10 | 15.69 | 15.70 | 5,346 | +0.04(+0.26%) |
May 29, 2014 | 15.64 | 15.77 | 15.64 | 15.66 | 3,191 | -0.00(-0.01%) |
May 28, 2014 | 15.66 | 15.66 | 15.66 | 15.66 | 256 | +0.06(+0.38%) |
May 27, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 1,981 | -0.01(-0.05%) |
May 23, 2014 | 15.77 | 15.61 | 15.61 | 15.61 | 1,656 | -0.16(-1.00%) |
May 22, 2014 | 15.77 | 15.77 | 15.74 | 15.77 | 1,933 | +0.03(+0.20%) |
May 21, 2014 | 15.77 | 15.77 | 15.74 | 15.74 | 781 | -0.00(-0.02%) |
May 20, 2014 | 15.58 | 15.77 | 15.57 | 15.74 | 1,701 | +0.00(+0.00%) |
May 19, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 308 | -0.03(-0.19%) |
May 16, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 753 | +0.09(+0.55%) |
May 15, 2014 | 15.67 | 15.77 | 15.67 | 15.68 | 5,251 | +0.01(+0.08%) |
May 14, 2014 | 15.60 | 15.76 | 15.60 | 15.67 | 2,820 | +0.01(+0.04%) |
May 12, 2014 | 15.74 | 15.66 | 15.66 | 15.66 | 82 | +0.09(+0.55%) |
May 09, 2014 | 15.94 | 16.09 | 15.57 | 15.58 | 6,733 | -0.32(-2.01%) |
May 08, 2014 | 16.21 | 16.21 | 15.59 | 15.90 | 2,954 | +0.15(+0.97%) |
May 07, 2014 | 15.59 | 15.94 | 15.59 | 15.74 | 12,970 | +0.13(+0.85%) |
May 06, 2014 | 15.94 | 15.94 | 15.44 | 15.61 | 2,725 | -0.43(-2.67%) |
May 05, 2014 | 15.60 | 16.08 | 15.60 | 16.04 | 1,596 | +0.30(+1.92%) |
May 02, 2014 | 15.41 | 15.74 | 15.41 | 15.74 | 993 | +0.33(+2.15%) |
May 01, 2014 | 15.32 | 15.70 | 15.32 | 15.40 | 1,649 | -0.30(-1.90%) |
Apr 30, 2014 | 15.94 | 15.94 | 15.50 | 15.70 | 2,498 | -0.03(-0.21%) |
Apr 28, 2014 | 15.92 | 15.74 | 15.74 | 15.74 | 3,463 | -0.36(-2.23%) |
Apr 24, 2014 | 15.94 | 16.10 | 16.10 | 16.10 | 131 | +0.29(+1.84%) |
Apr 23, 2014 | 15.80 | 16.06 | 15.80 | 15.80 | 8,063 | -0.12(-0.75%) |
Apr 22, 2014 | 15.73 | 15.92 | 15.60 | 15.92 | 9,318 | +0.28(+1.81%) |
Apr 21, 2014 | 15.51 | 15.74 | 15.51 | 15.64 | 5,405 | +0.15(+0.96%) |
Apr 17, 2014 | 15.60 | 15.49 | 15.49 | 15.49 | 8,677 | +0.05(+0.36%) |
Apr 16, 2014 | 15.46 | 15.60 | 15.44 | 15.44 | 2,842 | +0.16(+1.08%) |
Apr 15, 2014 | 15.27 | 15.72 | 15.27 | 15.27 | 4,891 | -0.00(-0.03%) |
Apr 14, 2014 | 15.28 | 15.28 | 15.28 | 15.28 | 152 | -0.17(-1.08%) |
Apr 11, 2014 | 15.27 | 15.50 | 15.27 | 15.44 | 3,419 | -0.26(-1.67%) |
Apr 10, 2014 | 15.27 | 15.71 | 15.27 | 15.71 | 1,476 | +0.53(+3.51%) |
Apr 08, 2014 | 15.17 | 15.17 | 15.17 | 15.17 | 65 | -0.04(-0.26%) |
Apr 07, 2014 | 15.13 | 15.40 | 15.13 | 15.21 | 1,513 | -0.17(-1.13%) |
Apr 04, 2014 | 15.31 | 15.42 | 15.11 | 15.39 | 3,974 | +0.08(+0.54%) |
Apr 03, 2014 | 15.08 | 15.31 | 14.75 | 15.31 | 6,168 | +0.24(+1.61%) |
Apr 02, 2014 | 15.17 | 15.17 | 15.06 | 15.06 | 304 | -0.50(-3.19%) |