Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.05 | 16.18 | 15.72 | 15.89 | 129,484 | -0.17(-1.03%) |
Jun 27, 2014 | 15.65 | 16.26 | 15.65 | 16.05 | 257,359 | +0.30(+1.88%) |
Jun 26, 2014 | 15.40 | 15.78 | 15.32 | 15.76 | 102,248 | +0.37(+2.38%) |
Jun 25, 2014 | 14.97 | 15.41 | 14.95 | 15.39 | 71,427 | +0.40(+2.67%) |
Jun 24, 2014 | 15.10 | 15.50 | 14.97 | 14.99 | 76,293 | -0.10(-0.69%) |
Jun 23, 2014 | 15.38 | 15.38 | 14.92 | 15.10 | 71,672 | -0.24(-1.53%) |
Jun 20, 2014 | 15.37 | 15.44 | 15.24 | 15.33 | 117,206 | +0.04(+0.28%) |
Jun 19, 2014 | 15.17 | 15.37 | 15.17 | 15.29 | 33,654 | +0.15(+0.98%) |
Jun 18, 2014 | 15.13 | 15.19 | 14.97 | 15.14 | 42,602 | +0.03(+0.23%) |
Jun 17, 2014 | 14.99 | 15.16 | 14.94 | 15.10 | 47,086 | +0.14(+0.93%) |
Jun 16, 2014 | 14.97 | 14.97 | 14.67 | 14.97 | 64,906 | -0.08(-0.52%) |
Jun 13, 2014 | 15.16 | 15.24 | 15.01 | 15.04 | 47,022 | -0.01(-0.06%) |
Jun 12, 2014 | 15.21 | 15.21 | 14.94 | 15.05 | 37,763 | -0.14(-0.92%) |
Jun 11, 2014 | 15.48 | 15.49 | 15.14 | 15.19 | 109,145 | -0.30(-1.97%) |
Jun 10, 2014 | 15.36 | 15.50 | 15.35 | 15.50 | 48,886 | -0.28(-1.77%) |
Jun 06, 2014 | 15.29 | 16.02 | 15.23 | 15.78 | 116,566 | +0.60(+3.96%) |
Jun 05, 2014 | 14.40 | 15.20 | 14.18 | 15.17 | 78,233 | +0.84(+5.89%) |
Jun 04, 2014 | 14.46 | 14.53 | 14.24 | 14.33 | 42,330 | -0.14(-0.96%) |
Jun 03, 2014 | 14.52 | 14.80 | 14.46 | 14.47 | 31,469 | -0.04(-0.30%) |
Jun 02, 2014 | 14.63 | 14.82 | 14.50 | 14.51 | 42,788 | -0.11(-0.77%) |
May 30, 2014 | 14.73 | 14.80 | 14.61 | 14.63 | 38,878 | -0.03(-0.24%) |
May 29, 2014 | 14.62 | 14.69 | 14.55 | 14.66 | 38,859 | +0.12(+0.84%) |
May 28, 2014 | 14.79 | 14.79 | 14.50 | 14.54 | 42,887 | -0.33(-2.23%) |
May 27, 2014 | 14.63 | 14.89 | 14.58 | 14.87 | 40,505 | +0.44(+3.02%) |
May 23, 2014 | 14.37 | 14.43 | 14.43 | 14.43 | 38,823 | +0.03(+0.24%) |
May 22, 2014 | 14.20 | 14.40 | 14.15 | 14.40 | 15,468 | +0.27(+1.91%) |
May 21, 2014 | 14.14 | 14.38 | 14.03 | 14.13 | 64,487 | +0.10(+0.68%) |
May 20, 2014 | 14.26 | 14.26 | 13.89 | 14.03 | 90,695 | -0.30(-2.07%) |
May 19, 2014 | 14.35 | 14.68 | 14.24 | 14.33 | 40,250 | -0.03(-0.18%) |
May 16, 2014 | 14.06 | 14.36 | 14.00 | 14.36 | 53,166 | +0.26(+1.85%) |
May 15, 2014 | 14.49 | 14.49 | 13.99 | 14.10 | 62,735 | -0.38(-2.65%) |
May 14, 2014 | 14.76 | 14.76 | 14.44 | 14.48 | 85,870 | -0.32(-2.18%) |
May 13, 2014 | 15.04 | 15.08 | 14.63 | 14.80 | 83,529 | -0.22(-1.45%) |
May 12, 2014 | 14.61 | 15.13 | 14.50 | 15.02 | 101,194 | +0.44(+2.99%) |
May 09, 2014 | 14.35 | 14.63 | 14.26 | 14.58 | 54,457 | +0.15(+1.03%) |
May 08, 2014 | 14.29 | 14.53 | 14.15 | 14.43 | 114,154 | +0.12(+0.85%) |
May 07, 2014 | 14.20 | 14.35 | 14.03 | 14.31 | 64,091 | +0.18(+1.29%) |
May 06, 2014 | 14.47 | 14.49 | 14.06 | 14.13 | 64,873 | -0.37(-2.52%) |
May 05, 2014 | 14.29 | 14.55 | 14.29 | 14.50 | 60,491 | +0.08(+0.54%) |
May 02, 2014 | 14.63 | 14.80 | 14.35 | 14.42 | 52,430 | -0.16(-1.08%) |
May 01, 2014 | 14.49 | 14.63 | 14.29 | 14.57 | 113,352 | +0.01(+0.06%) |
Apr 30, 2014 | 14.56 | 14.68 | 14.35 | 14.57 | 82,013 | -0.02(-0.12%) |
Apr 29, 2014 | 14.84 | 14.87 | 14.56 | 14.58 | 82,813 | -0.14(-0.95%) |
Apr 28, 2014 | 15.08 | 15.10 | 14.47 | 14.72 | 81,020 | -0.35(-2.31%) |
Apr 25, 2014 | 15.28 | 15.37 | 15.04 | 15.07 | 123,186 | -0.27(-1.76%) |
Apr 24, 2014 | 15.32 | 15.44 | 15.24 | 15.34 | 83,188 | +0.10(+0.63%) |
Apr 23, 2014 | 15.28 | 15.40 | 15.23 | 15.24 | 99,219 | -0.06(-0.37%) |
Apr 22, 2014 | 15.24 | 15.38 | 15.21 | 15.30 | 63,010 | +0.03(+0.17%) |
Apr 21, 2014 | 15.27 | 15.37 | 15.18 | 15.27 | 74,921 | -0.04(-0.28%) |
Apr 17, 2014 | 15.25 | 15.32 | 15.32 | 15.32 | 104,859 | +0.02(+0.11%) |
Apr 16, 2014 | 15.37 | 15.43 | 15.20 | 15.30 | 127,863 | +0.05(+0.34%) |
Apr 15, 2014 | 15.15 | 15.36 | 15.15 | 15.25 | 196,597 | +0.14(+0.92%) |
Apr 14, 2014 | 15.05 | 15.23 | 15.04 | 15.11 | 177,874 | +0.13(+0.87%) |
Apr 11, 2014 | 14.82 | 15.05 | 14.82 | 14.98 | 161,019 | +0.00(+0.00%) |
Apr 10, 2014 | 14.76 | 15.04 | 14.67 | 14.98 | 167,345 | +0.25(+1.70%) |
Apr 09, 2014 | 14.69 | 14.80 | 14.45 | 14.73 | 145,184 | +0.15(+1.01%) |
Apr 08, 2014 | 14.32 | 14.61 | 14.20 | 14.58 | 114,774 | +0.27(+1.88%) |
Apr 07, 2014 | 14.55 | 14.72 | 14.11 | 14.31 | 331,206 | -0.20(-1.37%) |
Apr 04, 2014 | 15.11 | 15.13 | 14.48 | 14.51 | 217,898 | -0.53(-3.51%) |
Apr 03, 2014 | 14.89 | 15.07 | 14.37 | 15.04 | 514,722 | -0.03(-0.17%) |
Apr 02, 2014 | 14.70 | 15.16 | 14.40 | 15.07 | 226,443 | +0.29(+1.93%) |