Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.09 | 14.17 | 13.95 | 14.00 | 59,129 | -0.06(-0.43%) |
Jun 27, 2014 | 13.95 | 14.10 | 13.95 | 14.06 | 24,951 | +0.06(+0.43%) |
Jun 26, 2014 | 14.18 | 14.18 | 13.94 | 14.00 | 50,486 | -0.16(-1.13%) |
Jun 25, 2014 | 14.13 | 14.25 | 14.13 | 14.16 | 44,037 | -0.04(-0.28%) |
Jun 24, 2014 | 14.25 | 14.29 | 14.18 | 14.20 | 69,147 | -0.05(-0.35%) |
Jun 23, 2014 | 14.25 | 14.40 | 14.06 | 14.25 | 65,696 | +0.05(+0.35%) |
Jun 20, 2014 | 14.18 | 14.20 | 14.05 | 14.20 | 27,491 | +0.00(+0.00%) |
Jun 19, 2014 | 14.07 | 14.20 | 13.90 | 14.20 | 70,722 | +0.20(+1.43%) |
Jun 18, 2014 | 14.04 | 14.04 | 13.88 | 14.00 | 46,493 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.04 | 13.86 | 14.00 | 46,795 | +0.06(+0.43%) |
Jun 16, 2014 | 13.95 | 14.04 | 13.91 | 13.94 | 47,528 | -0.07(-0.50%) |
Jun 13, 2014 | 14.02 | 14.04 | 13.90 | 14.01 | 31,469 | -0.03(-0.21%) |
Jun 12, 2014 | 13.94 | 14.04 | 13.93 | 14.04 | 18,062 | +0.05(+0.36%) |
Jun 11, 2014 | 13.82 | 14.00 | 13.82 | 13.99 | 19,065 | +0.06(+0.43%) |
Jun 10, 2014 | 14.00 | 14.10 | 13.80 | 13.93 | 52,407 | +0.01(+0.07%) |
Jun 06, 2014 | 13.98 | 13.98 | 13.74 | 13.92 | 15,995 | -0.04(-0.29%) |
Jun 05, 2014 | 13.74 | 13.97 | 13.70 | 13.96 | 20,860 | +0.30(+2.20%) |
Jun 04, 2014 | 13.61 | 13.78 | 13.58 | 13.66 | 52,746 | -0.08(-0.58%) |
Jun 03, 2014 | 13.84 | 13.87 | 13.65 | 13.74 | 64,669 | -0.06(-0.43%) |
Jun 02, 2014 | 13.93 | 13.93 | 13.76 | 13.80 | 33,794 | -0.12(-0.86%) |
May 30, 2014 | 13.88 | 13.94 | 13.67 | 13.92 | 65,069 | +0.04(+0.29%) |
May 29, 2014 | 13.89 | 13.94 | 13.83 | 13.88 | 33,913 | +0.05(+0.36%) |
May 28, 2014 | 13.81 | 13.97 | 13.55 | 13.83 | 65,723 | +0.06(+0.44%) |
May 27, 2014 | 13.64 | 13.77 | 13.64 | 13.77 | 55,775 | +0.11(+0.81%) |
May 23, 2014 | 13.46 | 13.66 | 13.66 | 13.66 | 85,700 | +0.15(+1.11%) |
May 22, 2014 | 13.42 | 13.55 | 13.36 | 13.51 | 74,635 | +0.05(+0.37%) |
May 21, 2014 | 13.35 | 13.46 | 13.31 | 13.46 | 38,075 | +0.03(+0.22%) |
May 20, 2014 | 13.47 | 13.49 | 13.36 | 13.43 | 23,104 | +0.04(+0.30%) |
May 19, 2014 | 13.32 | 13.44 | 13.31 | 13.39 | 45,887 | +0.09(+0.68%) |
May 16, 2014 | 13.31 | 13.35 | 13.20 | 13.30 | 109,326 | -0.05(-0.37%) |
May 15, 2014 | 13.31 | 13.38 | 13.27 | 13.35 | 63,919 | +0.04(+0.30%) |
May 14, 2014 | 13.45 | 13.48 | 13.31 | 13.31 | 71,613 | -0.13(-0.97%) |
May 13, 2014 | 13.55 | 13.55 | 13.43 | 13.44 | 54,790 | -0.04(-0.30%) |
May 12, 2014 | 13.59 | 13.60 | 13.48 | 13.48 | 57,063 | -0.07(-0.52%) |
May 09, 2014 | 13.69 | 13.69 | 13.43 | 13.55 | 188,864 | -0.05(-0.37%) |
May 08, 2014 | 13.55 | 13.62 | 13.51 | 13.60 | 43,970 | +0.04(+0.29%) |
May 07, 2014 | 13.52 | 13.62 | 13.48 | 13.56 | 61,884 | +0.10(+0.74%) |
May 06, 2014 | 13.50 | 13.62 | 13.39 | 13.46 | 71,567 | -0.22(-1.61%) |
May 05, 2014 | 13.75 | 13.79 | 13.55 | 13.68 | 37,627 | -0.07(-0.51%) |
May 02, 2014 | 13.63 | 13.80 | 13.51 | 13.75 | 47,254 | +0.23(+1.70%) |
May 01, 2014 | 13.27 | 13.68 | 13.27 | 13.52 | 65,430 | +0.27(+2.04%) |
Apr 30, 2014 | 13.49 | 13.49 | 13.24 | 13.25 | 110,893 | -0.10(-0.75%) |
Apr 29, 2014 | 13.46 | 13.51 | 13.30 | 13.35 | 86,139 | -0.11(-0.82%) |
Apr 28, 2014 | 13.45 | 13.51 | 13.35 | 13.46 | 70,990 | -0.01(-0.07%) |
Apr 25, 2014 | 13.48 | 13.60 | 13.46 | 13.47 | 68,968 | +0.02(+0.15%) |
Apr 24, 2014 | 13.55 | 13.55 | 13.44 | 13.45 | 125,096 | -0.04(-0.30%) |
Apr 23, 2014 | 13.58 | 13.61 | 13.45 | 13.49 | 78,945 | -0.05(-0.37%) |
Apr 22, 2014 | 13.45 | 13.60 | 13.39 | 13.54 | 85,382 | +0.14(+1.04%) |
Apr 21, 2014 | 13.44 | 13.62 | 13.38 | 13.40 | 73,705 | -0.07(-0.52%) |
Apr 17, 2014 | 13.48 | 13.47 | 13.47 | 13.47 | 65,500 | +0.04(+0.30%) |
Apr 16, 2014 | 13.49 | 13.58 | 13.38 | 13.43 | 85,879 | +0.03(+0.22%) |
Apr 15, 2014 | 13.40 | 13.51 | 13.38 | 13.40 | 61,295 | +0.00(+0.00%) |
Apr 14, 2014 | 13.51 | 13.57 | 13.36 | 13.40 | 130,958 | -0.10(-0.74%) |
Apr 11, 2014 | 13.52 | 13.57 | 13.37 | 13.50 | 167,944 | -0.17(-1.24%) |
Apr 10, 2014 | 13.96 | 13.96 | 13.67 | 13.67 | 98,125 | -0.14(-1.01%) |
Apr 09, 2014 | 13.80 | 13.86 | 13.77 | 13.81 | 58,172 | -0.00(-0.00%) |
Apr 08, 2014 | 13.68 | 14.13 | 13.68 | 13.81 | 62,453 | -0.02(-0.14%) |
Apr 07, 2014 | 13.70 | 13.85 | 13.62 | 13.83 | 137,052 | +0.11(+0.80%) |
Apr 04, 2014 | 13.91 | 13.93 | 13.71 | 13.72 | 136,089 | -0.11(-0.80%) |
Apr 03, 2014 | 13.76 | 13.98 | 13.70 | 13.83 | 122,755 | +0.07(+0.51%) |
Apr 02, 2014 | 13.82 | 13.90 | 13.76 | 13.76 | 140,316 | -0.04(-0.29%) |