Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.79 | 15.99 | 15.67 | 15.89 | 1,256,795 | +0.12(+0.75%) |
Jun 27, 2014 | 15.36 | 15.78 | 15.19 | 15.77 | 995,253 | +0.51(+3.33%) |
Jun 26, 2014 | 15.28 | 15.42 | 15.23 | 15.26 | 1,072,507 | +0.03(+0.20%) |
Jun 25, 2014 | 15.13 | 15.30 | 15.11 | 15.23 | 1,238,898 | +0.09(+0.61%) |
Jun 24, 2014 | 15.24 | 15.28 | 15.11 | 15.14 | 1,478,243 | -0.11(-0.73%) |
Jun 23, 2014 | 15.46 | 15.48 | 15.20 | 15.25 | 693,185 | -0.17(-1.12%) |
Jun 20, 2014 | 15.48 | 15.54 | 15.37 | 15.42 | 452,498 | -0.02(-0.16%) |
Jun 19, 2014 | 15.67 | 15.72 | 15.42 | 15.45 | 402,499 | -0.19(-1.23%) |
Jun 18, 2014 | 15.47 | 15.65 | 15.46 | 15.64 | 300,290 | +0.15(+0.96%) |
Jun 17, 2014 | 15.47 | 15.52 | 15.42 | 15.49 | 231,993 | -0.02(-0.12%) |
Jun 16, 2014 | 15.28 | 15.57 | 15.28 | 15.51 | 395,143 | +0.17(+1.09%) |
Jun 13, 2014 | 15.36 | 15.38 | 15.30 | 15.34 | 227,170 | -0.04(-0.24%) |
Jun 12, 2014 | 15.24 | 15.38 | 15.24 | 15.38 | 264,074 | +0.12(+0.77%) |
Jun 11, 2014 | 15.36 | 15.43 | 15.23 | 15.26 | 378,217 | -0.09(-0.56%) |
Jun 10, 2014 | 15.26 | 15.35 | 15.23 | 15.35 | 293,816 | +0.06(+0.40%) |
Jun 06, 2014 | 15.24 | 15.31 | 15.16 | 15.29 | 294,372 | +0.03(+0.20%) |
Jun 05, 2014 | 15.48 | 15.48 | 15.11 | 15.26 | 665,850 | -0.23(-1.51%) |
Jun 04, 2014 | 15.38 | 15.51 | 15.25 | 15.49 | 396,969 | +0.08(+0.52%) |
Jun 03, 2014 | 15.36 | 15.47 | 15.33 | 15.41 | 212,151 | +0.01(+0.08%) |
Jun 02, 2014 | 15.26 | 15.45 | 15.26 | 15.40 | 241,108 | +0.06(+0.40%) |
May 30, 2014 | 15.31 | 15.37 | 15.29 | 15.34 | 228,686 | +0.03(+0.20%) |
May 29, 2014 | 15.38 | 15.42 | 15.25 | 15.31 | 257,103 | -0.02(-0.16%) |
May 28, 2014 | 15.42 | 15.42 | 15.29 | 15.33 | 267,305 | -0.07(-0.44%) |
May 27, 2014 | 15.47 | 15.47 | 15.31 | 15.40 | 297,758 | -0.02(-0.12%) |
May 23, 2014 | 15.50 | 15.42 | 15.42 | 15.42 | 331,644 | -0.02(-0.15%) |
May 22, 2014 | 15.33 | 15.50 | 15.33 | 15.44 | 179,682 | +0.04(+0.23%) |
May 21, 2014 | 15.30 | 15.42 | 15.30 | 15.40 | 217,516 | +0.10(+0.69%) |
May 20, 2014 | 15.32 | 15.44 | 15.26 | 15.30 | 266,928 | -0.10(-0.68%) |
May 19, 2014 | 15.37 | 15.44 | 15.33 | 15.40 | 238,833 | +0.07(+0.44%) |
May 16, 2014 | 15.31 | 15.39 | 15.26 | 15.34 | 307,650 | +0.00(+0.00%) |
May 15, 2014 | 15.39 | 15.41 | 15.18 | 15.34 | 241,203 | -0.04(-0.24%) |
May 14, 2014 | 15.32 | 15.46 | 15.32 | 15.37 | 397,656 | +0.07(+0.44%) |
May 13, 2014 | 15.39 | 15.39 | 15.23 | 15.31 | 385,849 | -0.03(-0.18%) |
May 12, 2014 | 15.22 | 15.34 | 15.16 | 15.33 | 379,582 | +0.14(+0.93%) |
May 09, 2014 | 15.18 | 15.25 | 15.14 | 15.19 | 261,821 | -0.06(-0.40%) |
May 08, 2014 | 15.17 | 15.27 | 15.14 | 15.25 | 309,964 | +0.09(+0.61%) |
May 07, 2014 | 15.08 | 15.18 | 15.07 | 15.16 | 434,574 | +0.01(+0.08%) |
May 06, 2014 | 15.08 | 15.15 | 15.04 | 15.15 | 285,268 | +0.10(+0.69%) |
May 05, 2014 | 14.98 | 15.07 | 14.90 | 15.05 | 414,292 | +0.04(+0.29%) |
May 02, 2014 | 14.90 | 15.01 | 14.84 | 15.00 | 435,950 | +0.11(+0.74%) |
May 01, 2014 | 14.83 | 14.92 | 14.81 | 14.89 | 412,586 | +0.05(+0.33%) |
Apr 30, 2014 | 14.76 | 14.87 | 14.72 | 14.84 | 232,967 | +0.07(+0.50%) |
Apr 29, 2014 | 14.71 | 14.78 | 14.71 | 14.77 | 243,070 | +0.09(+0.63%) |
Apr 28, 2014 | 14.65 | 14.68 | 14.56 | 14.68 | 372,417 | +0.07(+0.50%) |
Apr 25, 2014 | 14.62 | 14.63 | 14.52 | 14.60 | 272,218 | -0.02(-0.13%) |
Apr 24, 2014 | 14.68 | 14.73 | 14.54 | 14.62 | 307,496 | -0.01(-0.08%) |
Apr 23, 2014 | 14.60 | 14.65 | 14.53 | 14.63 | 570,808 | +0.04(+0.29%) |
Apr 22, 2014 | 14.78 | 14.78 | 14.51 | 14.59 | 499,924 | -0.19(-1.28%) |
Apr 21, 2014 | 14.76 | 14.82 | 14.71 | 14.78 | 257,479 | +0.01(+0.08%) |
Apr 17, 2014 | 14.81 | 14.77 | 14.77 | 14.77 | 449,401 | -0.02(-0.17%) |
Apr 16, 2014 | 14.76 | 14.81 | 14.72 | 14.79 | 420,106 | +0.07(+0.50%) |
Apr 15, 2014 | 14.67 | 14.75 | 14.61 | 14.72 | 530,948 | +0.00(+0.00%) |
Apr 14, 2014 | 14.63 | 14.76 | 14.58 | 14.72 | 433,750 | +0.13(+0.88%) |
Apr 11, 2014 | 14.63 | 14.75 | 14.35 | 14.59 | 836,450 | -0.21(-1.43%) |
Apr 10, 2014 | 14.74 | 14.94 | 14.71 | 14.80 | 1,157,849 | +0.04(+0.25%) |
Apr 09, 2014 | 14.62 | 14.78 | 14.61 | 14.77 | 361,262 | +0.19(+1.29%) |
Apr 08, 2014 | 14.45 | 14.60 | 14.41 | 14.58 | 275,206 | +0.16(+1.10%) |
Apr 07, 2014 | 14.40 | 14.44 | 14.36 | 14.42 | 363,741 | +0.02(+0.13%) |
Apr 04, 2014 | 14.38 | 14.51 | 14.33 | 14.40 | 375,845 | +0.10(+0.72%) |
Apr 03, 2014 | 14.52 | 14.58 | 14.12 | 14.30 | 1,107,708 | -0.43(-2.93%) |
Apr 02, 2014 | 14.65 | 14.76 | 14.61 | 14.73 | 463,875 | +0.10(+0.71%) |