Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.00 | 15.57 | 15.00 | 15.20 | 481,535 | +0.08(+0.53%) |
Jun 27, 2014 | 15.00 | 15.69 | 14.92 | 15.12 | 1,357,075 | +0.03(+0.20%) |
Jun 26, 2014 | 15.23 | 15.23 | 14.75 | 15.09 | 379,517 | +0.11(+0.73%) |
Jun 25, 2014 | 14.99 | 15.14 | 14.86 | 14.98 | 220,836 | -0.19(-1.25%) |
Jun 24, 2014 | 15.17 | 15.50 | 14.91 | 15.17 | 264,328 | -0.16(-1.04%) |
Jun 23, 2014 | 15.17 | 15.64 | 15.17 | 15.33 | 203,779 | +0.16(+1.05%) |
Jun 20, 2014 | 15.75 | 15.75 | 15.06 | 15.17 | 854,620 | -0.68(-4.29%) |
Jun 19, 2014 | 15.26 | 15.96 | 15.00 | 15.85 | 588,676 | +0.87(+5.81%) |
Jun 18, 2014 | 16.02 | 16.23 | 14.80 | 14.98 | 642,021 | -1.03(-6.43%) |
Jun 17, 2014 | 17.12 | 17.40 | 15.87 | 16.01 | 723,341 | -1.42(-8.15%) |
Jun 16, 2014 | 17.04 | 17.89 | 16.61 | 17.43 | 561,829 | +0.27(+1.57%) |
Jun 13, 2014 | 16.82 | 17.63 | 16.50 | 17.16 | 488,029 | +0.29(+1.72%) |
Jun 12, 2014 | 17.17 | 17.34 | 16.38 | 16.87 | 340,104 | -0.27(-1.58%) |
Jun 11, 2014 | 16.84 | 17.33 | 16.30 | 17.14 | 436,356 | +0.28(+1.66%) |
Jun 10, 2014 | 16.25 | 16.93 | 15.62 | 16.86 | 694,366 | +1.68(+11.07%) |
Jun 06, 2014 | 16.49 | 16.49 | 13.85 | 15.18 | 813,855 | +1.08(+7.66%) |
Jun 05, 2014 | 13.33 | 14.39 | 13.20 | 14.10 | 650,426 | +0.78(+5.86%) |
Jun 04, 2014 | 13.59 | 13.79 | 13.05 | 13.32 | 767,557 | -0.48(-3.48%) |
Jun 03, 2014 | 13.81 | 14.00 | 13.56 | 13.80 | 654,505 | -0.20(-1.43%) |
Jun 02, 2014 | 15.00 | 15.54 | 13.76 | 14.00 | 1,220,360 | -1.18(-7.77%) |
May 30, 2014 | 16.19 | 16.24 | 15.10 | 15.18 | 603,549 | -1.09(-6.70%) |
May 29, 2014 | 15.88 | 16.35 | 15.35 | 16.27 | 435,102 | +0.39(+2.46%) |
May 28, 2014 | 17.00 | 17.16 | 15.73 | 15.88 | 681,254 | -1.23(-7.19%) |
May 27, 2014 | 17.23 | 17.86 | 17.00 | 17.11 | 339,825 | -0.12(-0.70%) |
May 23, 2014 | 17.87 | 17.23 | 17.23 | 17.23 | 472,700 | -0.56(-3.16%) |
May 22, 2014 | 17.28 | 18.95 | 17.28 | 17.79 | 838,634 | +0.49(+2.84%) |
May 21, 2014 | 18.13 | 18.46 | 16.91 | 17.30 | 1,276,342 | +0.51(+3.04%) |
May 20, 2014 | 16.98 | 19.45 | 16.72 | 16.79 | 2,472,512 | -0.24(-1.41%) |
May 19, 2014 | 15.29 | 17.33 | 15.28 | 17.03 | 1,175,707 | +1.43(+9.17%) |
May 16, 2014 | 15.06 | 15.74 | 14.81 | 15.60 | 458,220 | +0.57(+3.79%) |
May 15, 2014 | 15.39 | 15.90 | 14.86 | 15.03 | 864,715 | -0.57(-3.65%) |
May 14, 2014 | 14.41 | 15.73 | 13.75 | 15.60 | 1,425,406 | +0.84(+5.69%) |
May 13, 2014 | 13.42 | 14.77 | 12.90 | 14.76 | 1,227,081 | +1.20(+8.85%) |
May 12, 2014 | 11.59 | 13.65 | 11.20 | 13.56 | 1,700,070 | +2.02(+17.50%) |
May 09, 2014 | 10.50 | 11.70 | 10.05 | 11.54 | 1,688,346 | +1.04(+9.90%) |
May 08, 2014 | 12.33 | 13.48 | 10.33 | 10.50 | 3,004,823 | -1.30(-11.02%) |
May 07, 2014 | 13.94 | 14.23 | 11.66 | 11.80 | 1,751,778 | -2.08(-14.99%) |
May 06, 2014 | 13.91 | 14.30 | 13.70 | 13.88 | 385,638 | -0.21(-1.49%) |
May 05, 2014 | 15.03 | 15.03 | 13.79 | 14.09 | 560,384 | -1.18(-7.73%) |
May 02, 2014 | 15.61 | 15.80 | 14.79 | 15.27 | 338,496 | -0.32(-2.05%) |
May 01, 2014 | 15.10 | 15.88 | 14.63 | 15.59 | 524,465 | +0.57(+3.79%) |
Apr 30, 2014 | 15.35 | 15.57 | 14.48 | 15.02 | 633,997 | -0.45(-2.91%) |
Apr 29, 2014 | 14.72 | 15.50 | 14.00 | 15.47 | 1,076,111 | +0.81(+5.53%) |
Apr 28, 2014 | 14.11 | 14.91 | 13.39 | 14.66 | 891,748 | +0.60(+4.27%) |
Apr 25, 2014 | 13.74 | 14.87 | 13.70 | 14.06 | 1,387,322 | +0.04(+0.29%) |
Apr 24, 2014 | 15.86 | 16.09 | 13.89 | 14.02 | 1,406,297 | -1.68(-10.70%) |
Apr 23, 2014 | 16.71 | 16.75 | 15.51 | 15.70 | 790,585 | -1.04(-6.21%) |
Apr 22, 2014 | 18.04 | 18.22 | 16.68 | 16.74 | 777,800 | -1.32(-7.31%) |
Apr 21, 2014 | 19.89 | 19.89 | 17.97 | 18.06 | 676,955 | -1.79(-9.02%) |
Apr 17, 2014 | 18.63 | 19.85 | 19.85 | 19.85 | 846,100 | +1.30(+7.01%) |
Apr 16, 2014 | 17.65 | 19.20 | 17.65 | 18.55 | 1,330,672 | +1.11(+6.36%) |
Apr 15, 2014 | 16.23 | 17.74 | 15.71 | 17.44 | 1,285,746 | +1.24(+7.65%) |
Apr 14, 2014 | 17.40 | 17.60 | 15.52 | 16.20 | 1,302,656 | -0.88(-5.15%) |
Apr 11, 2014 | 17.78 | 18.07 | 16.89 | 17.08 | 705,565 | -1.23(-6.72%) |
Apr 10, 2014 | 19.21 | 19.43 | 17.00 | 18.31 | 827,795 | -0.96(-4.98%) |
Apr 09, 2014 | 18.45 | 19.36 | 18.02 | 19.27 | 990,198 | +1.18(+6.52%) |
Apr 08, 2014 | 19.81 | 20.25 | 18.01 | 18.09 | 1,765,278 | -1.40(-7.18%) |
Apr 07, 2014 | 21.13 | 21.26 | 19.31 | 19.49 | 812,939 | -2.08(-9.64%) |
Apr 04, 2014 | 22.84 | 22.97 | 20.03 | 21.57 | 766,715 | -0.97(-4.30%) |
Apr 03, 2014 | 24.67 | 24.67 | 21.87 | 22.54 | 597,060 | -2.24(-9.04%) |
Apr 02, 2014 | 23.79 | 24.86 | 23.10 | 24.78 | 844,711 | +0.81(+3.38%) |