Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.11 | 14.50 | 13.76 | 14.43 | 171,397 | +0.60(+4.36%) |
Jun 27, 2014 | 14.67 | 15.05 | 13.82 | 13.82 | 775,965 | -0.73(-5.03%) |
Jun 26, 2014 | 14.52 | 14.99 | 14.40 | 14.56 | 92,918 | +0.00(+0.00%) |
Jun 25, 2014 | 14.49 | 14.58 | 14.01 | 14.56 | 59,820 | +0.02(+0.14%) |
Jun 24, 2014 | 14.40 | 14.83 | 14.34 | 14.54 | 131,772 | +0.06(+0.41%) |
Jun 23, 2014 | 14.04 | 14.49 | 13.93 | 14.48 | 59,295 | +0.51(+3.68%) |
Jun 20, 2014 | 14.20 | 14.55 | 13.96 | 13.96 | 189,010 | -0.17(-1.19%) |
Jun 19, 2014 | 13.97 | 14.14 | 13.96 | 14.13 | 55,673 | +0.12(+0.85%) |
Jun 18, 2014 | 13.64 | 14.23 | 13.57 | 14.01 | 79,309 | +0.17(+1.21%) |
Jun 17, 2014 | 14.18 | 14.22 | 13.30 | 13.84 | 99,300 | -0.44(-3.05%) |
Jun 16, 2014 | 14.41 | 14.45 | 14.09 | 14.28 | 108,043 | +0.44(+3.14%) |
Jun 13, 2014 | 13.91 | 13.91 | 13.25 | 13.84 | 65,829 | +0.03(+0.21%) |
Jun 12, 2014 | 14.30 | 14.31 | 13.76 | 13.81 | 121,807 | -0.48(-3.39%) |
Jun 11, 2014 | 14.19 | 14.38 | 14.09 | 14.30 | 25,193 | +0.03(+0.21%) |
Jun 10, 2014 | 14.49 | 14.51 | 14.19 | 14.27 | 60,344 | -0.02(-0.14%) |
Jun 06, 2014 | 14.17 | 14.34 | 13.79 | 14.29 | 42,982 | +0.28(+1.98%) |
Jun 05, 2014 | 12.87 | 14.27 | 12.87 | 14.01 | 68,404 | -0.13(-0.91%) |
Jun 04, 2014 | 13.84 | 14.28 | 13.44 | 14.14 | 74,562 | +0.27(+1.92%) |
Jun 03, 2014 | 13.59 | 13.95 | 13.28 | 13.87 | 85,726 | +0.48(+3.62%) |
Jun 02, 2014 | 13.34 | 13.68 | 13.03 | 13.39 | 48,162 | +0.19(+1.42%) |
May 30, 2014 | 13.26 | 13.37 | 13.09 | 13.20 | 77,001 | -0.13(-0.96%) |
May 29, 2014 | 13.30 | 13.67 | 13.28 | 13.33 | 65,323 | +0.23(+1.74%) |
May 28, 2014 | 13.92 | 13.92 | 12.97 | 13.10 | 246,761 | -0.77(-5.56%) |
May 27, 2014 | 14.41 | 14.65 | 13.61 | 13.87 | 68,830 | -0.49(-3.44%) |
May 23, 2014 | 15.18 | 14.37 | 14.37 | 14.37 | 356,668 | -0.32(-2.16%) |
May 22, 2014 | 13.76 | 14.79 | 13.69 | 14.68 | 24,557 | +0.84(+6.07%) |
May 21, 2014 | 14.09 | 14.09 | 13.72 | 13.84 | 47,887 | +0.00(+0.00%) |
May 20, 2014 | 13.35 | 14.14 | 13.22 | 13.84 | 142,728 | +0.75(+5.74%) |
May 19, 2014 | 13.70 | 13.70 | 12.95 | 13.09 | 204,803 | -0.56(-4.13%) |
May 16, 2014 | 14.13 | 14.52 | 13.42 | 13.66 | 121,058 | -0.47(-3.36%) |
May 15, 2014 | 13.84 | 14.15 | 13.46 | 14.13 | 110,274 | +0.22(+1.56%) |
May 14, 2014 | 13.99 | 14.13 | 13.76 | 13.91 | 106,816 | +0.20(+1.44%) |
May 13, 2014 | 14.41 | 14.71 | 13.52 | 13.72 | 91,815 | -0.22(-1.56%) |
May 12, 2014 | 14.57 | 14.70 | 13.93 | 13.93 | 112,452 | -0.42(-2.90%) |
May 09, 2014 | 14.95 | 15.00 | 13.96 | 14.35 | 76,858 | -0.66(-4.41%) |
May 08, 2014 | 15.08 | 15.16 | 15.01 | 15.01 | 18,815 | +0.13(+0.86%) |
May 07, 2014 | 15.09 | 15.12 | 14.78 | 14.88 | 93,648 | -0.26(-1.70%) |
May 06, 2014 | 15.46 | 15.46 | 15.08 | 15.14 | 32,270 | -0.37(-2.36%) |
May 05, 2014 | 15.52 | 15.81 | 15.50 | 15.51 | 13,401 | -0.12(-0.76%) |
May 02, 2014 | 15.52 | 15.88 | 15.52 | 15.62 | 22,531 | +0.13(+0.83%) |
May 01, 2014 | 15.12 | 15.72 | 15.12 | 15.50 | 40,314 | +0.26(+1.69%) |
Apr 30, 2014 | 15.00 | 15.34 | 14.89 | 15.24 | 54,164 | +0.13(+0.85%) |
Apr 29, 2014 | 14.84 | 15.28 | 14.84 | 15.11 | 69,280 | +0.31(+2.07%) |
Apr 28, 2014 | 15.26 | 15.49 | 14.35 | 14.80 | 199,681 | -0.33(-2.16%) |
Apr 25, 2014 | 15.57 | 15.57 | 15.08 | 15.13 | 72,395 | -0.45(-2.86%) |
Apr 24, 2014 | 16.10 | 16.12 | 15.57 | 15.57 | 43,280 | -0.32(-1.99%) |
Apr 23, 2014 | 15.64 | 16.00 | 15.62 | 15.89 | 57,174 | +0.09(+0.56%) |
Apr 22, 2014 | 16.02 | 16.50 | 15.58 | 15.80 | 97,180 | -0.12(-0.75%) |
Apr 21, 2014 | 16.41 | 16.41 | 15.83 | 15.92 | 78,780 | -0.15(-0.92%) |
Apr 17, 2014 | 15.77 | 16.07 | 16.07 | 16.07 | 265,048 | +0.62(+4.03%) |
Apr 16, 2014 | 15.18 | 15.91 | 15.04 | 15.45 | 269,489 | +0.27(+1.76%) |