Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.13 | 15.71 | 15.03 | 15.66 | 2,328,072 | +0.41(+2.68%) |
Jun 27, 2014 | 15.38 | 15.47 | 15.05 | 15.25 | 1,625,463 | -0.10(-0.65%) |
Jun 26, 2014 | 15.30 | 15.42 | 15.05 | 15.35 | 1,459,459 | +0.06(+0.42%) |
Jun 25, 2014 | 15.22 | 15.41 | 15.08 | 15.29 | 1,652,552 | +0.11(+0.72%) |
Jun 24, 2014 | 15.78 | 15.88 | 15.16 | 15.18 | 3,677,641 | -0.39(-2.51%) |
Jun 23, 2014 | 15.45 | 15.64 | 15.32 | 15.57 | 2,228,187 | +0.23(+1.48%) |
Jun 20, 2014 | 15.69 | 15.77 | 15.19 | 15.35 | 2,901,633 | -0.25(-1.63%) |
Jun 19, 2014 | 15.14 | 15.68 | 15.14 | 15.60 | 5,052,937 | +0.72(+4.83%) |
Jun 18, 2014 | 14.67 | 14.89 | 14.54 | 14.88 | 2,596,165 | +0.24(+1.62%) |
Jun 17, 2014 | 14.35 | 14.69 | 14.23 | 14.64 | 2,386,096 | +0.15(+1.00%) |
Jun 16, 2014 | 14.62 | 14.71 | 14.30 | 14.50 | 2,018,667 | -0.05(-0.38%) |
Jun 13, 2014 | 14.54 | 14.61 | 14.33 | 14.55 | 1,600,777 | -0.10(-0.68%) |
Jun 12, 2014 | 14.53 | 14.86 | 14.41 | 14.65 | 2,174,426 | +0.18(+1.26%) |
Jun 11, 2014 | 14.51 | 14.61 | 14.29 | 14.47 | 1,747,786 | -0.03(-0.19%) |
Jun 10, 2014 | 14.50 | 14.62 | 14.44 | 14.50 | 1,540,902 | +0.08(+0.57%) |
Jun 06, 2014 | 14.45 | 14.49 | 14.23 | 14.42 | 1,012,268 | -0.05(-0.32%) |
Jun 05, 2014 | 14.25 | 14.54 | 14.18 | 14.46 | 1,748,327 | +0.43(+3.05%) |
Jun 04, 2014 | 14.32 | 14.37 | 13.97 | 14.03 | 2,389,426 | -0.31(-2.16%) |
Jun 03, 2014 | 14.44 | 14.45 | 14.11 | 14.34 | 1,516,572 | +0.01(+0.06%) |
Jun 02, 2014 | 14.21 | 14.50 | 14.09 | 14.33 | 1,646,323 | -0.04(-0.25%) |
May 30, 2014 | 14.35 | 14.40 | 14.12 | 14.37 | 2,168,337 | +0.17(+1.22%) |
May 29, 2014 | 13.96 | 14.45 | 13.94 | 14.20 | 2,179,355 | +0.13(+0.91%) |
May 28, 2014 | 14.11 | 14.30 | 13.95 | 14.07 | 2,923,583 | -0.30(-2.09%) |
May 27, 2014 | 14.94 | 14.94 | 14.18 | 14.37 | 3,844,693 | -0.98(-6.40%) |
May 23, 2014 | 15.41 | 15.35 | 15.35 | 15.35 | 1,876,081 | -0.10(-0.65%) |
May 22, 2014 | 15.51 | 15.65 | 15.34 | 15.45 | 1,325,727 | +0.03(+0.18%) |
May 21, 2014 | 15.50 | 15.50 | 15.22 | 15.43 | 1,526,331 | +0.07(+0.47%) |
May 20, 2014 | 15.24 | 15.54 | 15.21 | 15.35 | 1,919,291 | -0.15(-0.94%) |
May 19, 2014 | 16.13 | 16.13 | 15.37 | 15.50 | 2,165,495 | +0.13(+0.83%) |
May 16, 2014 | 15.39 | 15.59 | 15.35 | 15.37 | 1,562,046 | -0.09(-0.59%) |
May 15, 2014 | 15.39 | 15.54 | 15.24 | 15.46 | 2,462,089 | -0.05(-0.35%) |
May 14, 2014 | 15.83 | 15.87 | 15.48 | 15.52 | 1,752,014 | +0.00(+0.00%) |
May 13, 2014 | 15.46 | 15.76 | 15.40 | 15.52 | 2,262,923 | -0.30(-1.90%) |
May 12, 2014 | 15.82 | 16.05 | 15.79 | 15.82 | 2,224,042 | +0.07(+0.46%) |
May 09, 2014 | 16.07 | 16.10 | 15.65 | 15.75 | 2,427,686 | -0.43(-2.64%) |
May 08, 2014 | 16.26 | 16.45 | 16.15 | 16.17 | 1,332,752 | -0.21(-1.28%) |
May 07, 2014 | 16.48 | 16.56 | 16.16 | 16.38 | 1,992,538 | -0.20(-1.21%) |
May 06, 2014 | 16.66 | 16.75 | 16.49 | 16.58 | 1,094,218 | -0.13(-0.76%) |
May 05, 2014 | 16.85 | 16.99 | 16.54 | 16.71 | 1,426,558 | -0.03(-0.16%) |
May 02, 2014 | 16.36 | 16.76 | 16.30 | 16.74 | 3,809,754 | +0.38(+2.34%) |
May 01, 2014 | 16.33 | 16.43 | 16.16 | 16.36 | 1,759,616 | -0.12(-0.72%) |
Apr 30, 2014 | 16.34 | 16.55 | 16.16 | 16.47 | 2,150,151 | -0.07(-0.44%) |
Apr 29, 2014 | 16.36 | 16.68 | 16.30 | 16.55 | 1,839,919 | -0.15(-0.93%) |
Apr 28, 2014 | 16.61 | 16.78 | 16.52 | 16.70 | 1,787,149 | -0.04(-0.22%) |
Apr 25, 2014 | 16.42 | 16.75 | 16.31 | 16.74 | 2,740,924 | +0.46(+2.85%) |
Apr 24, 2014 | 16.16 | 16.56 | 16.14 | 16.27 | 2,733,144 | -0.26(-1.60%) |
Apr 23, 2014 | 15.76 | 16.74 | 15.70 | 16.54 | 3,050,582 | +0.56(+3.53%) |
Apr 22, 2014 | 15.77 | 16.03 | 15.67 | 15.97 | 2,048,336 | +0.20(+1.27%) |
Apr 21, 2014 | 15.57 | 15.97 | 15.47 | 15.77 | 2,100,860 | -0.12(-0.74%) |
Apr 17, 2014 | 15.94 | 15.89 | 15.89 | 15.89 | 1,473,946 | +0.02(+0.11%) |
Apr 16, 2014 | 15.79 | 15.94 | 15.64 | 15.87 | 2,279,228 | -0.26(-1.64%) |
Apr 15, 2014 | 15.82 | 16.26 | 15.66 | 16.14 | 3,717,452 | -0.39(-2.37%) |
Apr 14, 2014 | 16.47 | 16.75 | 16.36 | 16.53 | 2,436,073 | +0.17(+1.06%) |
Apr 11, 2014 | 16.46 | 16.72 | 16.21 | 16.36 | 1,998,372 | -0.13(-0.77%) |
Apr 10, 2014 | 16.81 | 17.00 | 16.37 | 16.48 | 2,487,095 | -0.30(-1.79%) |
Apr 09, 2014 | 16.49 | 17.10 | 16.36 | 16.78 | 2,838,466 | -0.12(-0.70%) |
Apr 08, 2014 | 16.25 | 16.93 | 16.18 | 16.90 | 4,506,808 | +1.02(+6.42%) |
Apr 07, 2014 | 15.63 | 16.16 | 15.62 | 15.88 | 2,437,159 | +0.15(+0.98%) |
Apr 04, 2014 | 16.11 | 16.15 | 15.65 | 15.73 | 2,180,297 | +0.02(+0.12%) |
Apr 03, 2014 | 15.63 | 15.73 | 15.45 | 15.71 | 2,561,807 | -0.17(-1.09%) |
Apr 02, 2014 | 16.00 | 16.16 | 15.75 | 15.88 | 3,715,198 | +0.15(+0.98%) |