Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.45 | 16.72 | 16.31 | 16.60 | 535,469 | +0.14(+0.84%) |
Jun 27, 2014 | 16.13 | 16.57 | 16.08 | 16.46 | 2,337,846 | +0.59(+3.70%) |
Jun 26, 2014 | 16.04 | 16.11 | 15.84 | 15.87 | 579,486 | -0.15(-0.92%) |
Jun 25, 2014 | 15.81 | 16.06 | 15.77 | 16.02 | 734,144 | +0.14(+0.87%) |
Jun 24, 2014 | 16.11 | 16.27 | 15.87 | 15.88 | 947,136 | -0.28(-1.72%) |
Jun 23, 2014 | 16.23 | 16.35 | 16.14 | 16.16 | 924,221 | -0.03(-0.19%) |
Jun 20, 2014 | 16.39 | 16.47 | 16.17 | 16.19 | 1,033,074 | -0.16(-0.99%) |
Jun 19, 2014 | 15.84 | 16.37 | 15.82 | 16.35 | 1,390,893 | +0.54(+3.42%) |
Jun 18, 2014 | 15.83 | 15.95 | 15.76 | 15.81 | 502,555 | -0.02(-0.15%) |
Jun 17, 2014 | 15.73 | 16.05 | 15.68 | 15.84 | 543,615 | +0.05(+0.34%) |
Jun 16, 2014 | 15.59 | 15.79 | 15.44 | 15.78 | 350,541 | +0.15(+0.99%) |
Jun 13, 2014 | 15.62 | 15.77 | 15.56 | 15.63 | 498,985 | +0.02(+0.15%) |
Jun 12, 2014 | 15.64 | 15.69 | 15.49 | 15.60 | 1,907,524 | -0.04(-0.25%) |
Jun 11, 2014 | 15.66 | 15.70 | 15.57 | 15.64 | 612,292 | -0.02(-0.10%) |
Jun 10, 2014 | 15.63 | 15.71 | 15.53 | 15.66 | 829,501 | -0.17(-1.07%) |
Jun 06, 2014 | 16.14 | 16.14 | 15.69 | 15.83 | 950,510 | -0.34(-2.10%) |
Jun 05, 2014 | 15.69 | 16.21 | 15.63 | 16.17 | 447,974 | +0.50(+3.20%) |
Jun 04, 2014 | 15.44 | 15.69 | 15.37 | 15.67 | 489,388 | +0.11(+0.69%) |
Jun 03, 2014 | 15.74 | 15.74 | 15.53 | 15.56 | 522,123 | -0.21(-1.32%) |
Jun 02, 2014 | 15.50 | 15.87 | 15.41 | 15.77 | 577,680 | +0.26(+1.69%) |
May 30, 2014 | 15.63 | 15.63 | 15.45 | 15.50 | 441,922 | -0.11(-0.69%) |
May 29, 2014 | 15.60 | 15.71 | 15.47 | 15.61 | 388,036 | +0.05(+0.35%) |
May 28, 2014 | 15.53 | 15.63 | 15.41 | 15.56 | 579,245 | -0.01(-0.05%) |
May 27, 2014 | 15.57 | 15.77 | 15.50 | 15.57 | 288,133 | +0.05(+0.30%) |
May 23, 2014 | 15.49 | 15.52 | 15.52 | 15.52 | 381,941 | +0.02(+0.15%) |
May 22, 2014 | 15.58 | 15.66 | 15.41 | 15.50 | 222,950 | -0.04(-0.25%) |
May 21, 2014 | 15.44 | 15.64 | 15.43 | 15.53 | 493,755 | +0.13(+0.85%) |
May 20, 2014 | 15.81 | 15.81 | 15.25 | 15.40 | 923,963 | -0.46(-2.87%) |
May 19, 2014 | 15.72 | 15.97 | 15.72 | 15.86 | 326,929 | +0.10(+0.64%) |
May 16, 2014 | 15.55 | 15.77 | 15.34 | 15.76 | 716,851 | +0.10(+0.64%) |
May 15, 2014 | 15.34 | 15.74 | 15.08 | 15.66 | 836,605 | +0.23(+1.50%) |
May 14, 2014 | 15.86 | 15.96 | 15.43 | 15.43 | 380,280 | -0.47(-2.96%) |
May 13, 2014 | 16.15 | 16.19 | 15.79 | 15.90 | 392,169 | -0.22(-1.39%) |
May 12, 2014 | 15.59 | 16.20 | 15.59 | 16.12 | 615,113 | +0.45(+2.86%) |
May 09, 2014 | 15.32 | 15.75 | 15.26 | 15.67 | 420,942 | +0.32(+2.06%) |
May 08, 2014 | 15.50 | 15.70 | 15.30 | 15.36 | 391,032 | -0.12(-0.80%) |
May 07, 2014 | 15.69 | 15.70 | 15.32 | 15.48 | 628,421 | -0.13(-0.84%) |
May 06, 2014 | 15.84 | 15.94 | 15.60 | 15.61 | 512,663 | -0.29(-1.80%) |
May 05, 2014 | 15.69 | 15.91 | 15.57 | 15.90 | 456,572 | +0.16(+1.03%) |
May 02, 2014 | 16.07 | 16.14 | 15.71 | 15.74 | 786,248 | -0.29(-1.83%) |
May 01, 2014 | 16.14 | 16.16 | 15.94 | 16.03 | 462,764 | -0.08(-0.53%) |
Apr 30, 2014 | 16.14 | 16.18 | 16.02 | 16.11 | 663,692 | -0.10(-0.62%) |
Apr 29, 2014 | 16.17 | 16.30 | 16.06 | 16.21 | 422,540 | +0.09(+0.58%) |
Apr 28, 2014 | 16.07 | 16.25 | 15.89 | 16.12 | 1,041,803 | +0.11(+0.68%) |
Apr 25, 2014 | 16.67 | 16.79 | 15.99 | 16.01 | 1,062,120 | -0.76(-4.51%) |
Apr 24, 2014 | 16.41 | 17.03 | 16.37 | 16.77 | 883,030 | -0.17(-1.00%) |
Apr 23, 2014 | 16.93 | 17.18 | 16.86 | 16.94 | 1,091,568 | -0.04(-0.23%) |
Apr 22, 2014 | 16.85 | 16.99 | 16.72 | 16.98 | 500,758 | +0.12(+0.69%) |
Apr 21, 2014 | 16.89 | 16.92 | 16.70 | 16.86 | 359,312 | -0.05(-0.27%) |
Apr 17, 2014 | 16.92 | 16.91 | 16.91 | 16.91 | 407,196 | -0.03(-0.18%) |
Apr 16, 2014 | 16.90 | 16.99 | 16.80 | 16.94 | 216,516 | +0.10(+0.60%) |
Apr 15, 2014 | 16.86 | 17.17 | 16.48 | 16.84 | 525,698 | -0.02(-0.09%) |
Apr 14, 2014 | 16.99 | 17.11 | 16.77 | 16.86 | 327,388 | +0.06(+0.37%) |
Apr 11, 2014 | 17.20 | 17.29 | 16.71 | 16.79 | 741,674 | -0.50(-2.90%) |
Apr 10, 2014 | 17.67 | 17.67 | 17.07 | 17.30 | 438,549 | -0.42(-2.35%) |
Apr 09, 2014 | 17.81 | 17.91 | 17.58 | 17.71 | 264,984 | -0.05(-0.26%) |
Apr 08, 2014 | 17.67 | 18.13 | 17.67 | 17.76 | 438,204 | +0.12(+0.70%) |
Apr 07, 2014 | 17.96 | 18.29 | 17.51 | 17.64 | 731,788 | -0.36(-1.97%) |
Apr 04, 2014 | 18.11 | 18.45 | 17.90 | 17.99 | 587,404 | -0.02(-0.09%) |
Apr 03, 2014 | 18.20 | 18.34 | 17.84 | 18.01 | 440,539 | -0.22(-1.23%) |
Apr 02, 2014 | 18.06 | 18.44 | 17.96 | 18.23 | 357,970 | +0.15(+0.85%) |