Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.54 | 14.65 | 14.50 | 14.57 | 2,734 | +0.02(+0.16%) |
Jun 27, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 1,047 | -0.33(-2.23%) |
Jun 26, 2014 | 14.88 | 14.88 | 14.86 | 14.88 | 975 | +0.03(+0.20%) |
Jun 25, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 173 | +0.08(+0.56%) |
Jun 24, 2014 | 14.86 | 14.86 | 14.77 | 14.77 | 2,428 | -0.02(-0.15%) |
Jun 23, 2014 | 14.73 | 14.79 | 14.73 | 14.79 | 921 | +0.06(+0.41%) |
Jun 20, 2014 | 14.73 | 14.73 | 14.73 | 14.73 | 538 | +0.05(+0.33%) |
Jun 19, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 789 | +0.10(+0.70%) |
Jun 18, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 875 | -0.04(-0.26%) |
Jun 17, 2014 | 14.58 | 14.61 | 14.58 | 14.61 | 568 | -0.11(-0.77%) |
Jun 13, 2014 | 14.87 | 14.73 | 14.73 | 14.73 | 140 | +0.08(+0.52%) |
Jun 12, 2014 | 14.59 | 14.73 | 14.58 | 14.65 | 9,897 | -0.07(-0.46%) |
Jun 11, 2014 | 14.76 | 14.76 | 14.67 | 14.72 | 4,669 | -0.08(-0.56%) |
Jun 10, 2014 | 14.92 | 14.92 | 14.69 | 14.80 | 10,052 | +0.15(+1.04%) |
Jun 05, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 1 | -0.11(-0.78%) |
Jun 04, 2014 | 14.62 | 14.88 | 14.61 | 14.77 | 1,576 | +0.13(+0.88%) |
Jun 03, 2014 | 14.73 | 14.73 | 14.60 | 14.64 | 3,713 | -0.32(-2.12%) |
Jun 02, 2014 | 14.62 | 14.95 | 14.62 | 14.95 | 1,312 | +0.20(+1.36%) |
May 29, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 51 | +0.10(+0.70%) |
May 28, 2014 | 14.73 | 14.85 | 14.65 | 14.65 | 4,299 | -0.45(-2.95%) |
May 27, 2014 | 15.11 | 15.11 | 15.10 | 15.10 | 2,665 | +0.26(+1.78%) |
May 22, 2014 | 14.51 | 14.83 | 14.83 | 14.83 | 926 | +0.35(+2.38%) |
May 21, 2014 | 14.73 | 14.73 | 14.47 | 14.49 | 2,004 | -0.24(-1.63%) |
May 20, 2014 | 14.81 | 14.81 | 14.73 | 14.73 | 881 | -0.19(-1.27%) |
May 19, 2014 | 15.07 | 15.07 | 14.59 | 14.92 | 888 | -0.18(-1.20%) |
May 16, 2014 | 14.71 | 15.11 | 14.43 | 15.10 | 1,836 | +0.56(+3.84%) |
May 15, 2014 | 14.48 | 14.54 | 14.48 | 14.54 | 703 | -0.19(-1.28%) |
May 14, 2014 | 14.73 | 14.73 | 14.73 | 14.73 | 634 | -0.16(-1.07%) |
May 13, 2014 | 14.73 | 14.91 | 14.43 | 14.89 | 9,498 | +0.01(+0.05%) |
May 12, 2014 | 14.69 | 14.88 | 14.69 | 14.88 | 2,560 | +0.16(+1.08%) |
May 09, 2014 | 14.58 | 14.72 | 14.58 | 14.72 | 1,592 | +0.26(+1.78%) |
May 08, 2014 | 14.50 | 14.58 | 14.44 | 14.46 | 2,393 | -0.13(-0.88%) |
May 07, 2014 | 14.71 | 14.71 | 14.59 | 14.59 | 3,136 | +0.02(+0.11%) |
May 06, 2014 | 14.68 | 14.71 | 14.58 | 14.58 | 1,999 | +0.00(+0.00%) |
May 05, 2014 | 14.71 | 14.90 | 14.54 | 14.58 | 10,384 | +0.03(+0.21%) |
May 01, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 198 | -0.26(-1.73%) |
Apr 30, 2014 | 14.92 | 15.10 | 14.80 | 14.80 | 3,690 | +0.30(+2.08%) |
Apr 29, 2014 | 14.40 | 14.53 | 14.40 | 14.50 | 1,223 | -0.17(-1.16%) |
Apr 28, 2014 | 14.70 | 14.70 | 14.67 | 14.67 | 549 | +0.04(+0.29%) |
Apr 25, 2014 | 14.37 | 14.63 | 14.37 | 14.63 | 941 | +0.05(+0.36%) |
Apr 23, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 33 | +0.09(+0.64%) |
Apr 22, 2014 | 14.45 | 15.86 | 14.45 | 14.48 | 5,076 | -0.52(-3.48%) |
Apr 21, 2014 | 15.11 | 15.11 | 14.39 | 15.01 | 1,731 | +0.62(+4.31%) |
Apr 17, 2014 | 14.38 | 14.39 | 14.39 | 14.39 | 794 | -0.33(-2.26%) |
Apr 16, 2014 | 14.28 | 14.73 | 14.27 | 14.72 | 5,921 | +0.02(+0.10%) |
Apr 15, 2014 | 14.35 | 14.73 | 14.34 | 14.71 | 4,941 | +0.35(+2.47%) |
Apr 14, 2014 | 14.35 | 14.35 | 14.35 | 14.35 | 787 | -0.04(-0.29%) |
Apr 11, 2014 | 14.72 | 14.73 | 14.27 | 14.39 | 4,799 | -0.45(-3.02%) |
Apr 10, 2014 | 14.61 | 14.84 | 14.51 | 14.84 | 8,309 | +0.25(+1.71%) |
Apr 08, 2014 | 14.27 | 14.59 | 14.59 | 14.59 | 7,149 | +0.48(+3.37%) |
Apr 07, 2014 | 14.02 | 14.34 | 13.76 | 14.12 | 4,504 | -0.08(-0.59%) |
Apr 04, 2014 | 14.15 | 14.20 | 14.12 | 14.20 | 4,140 | +0.08(+0.53%) |
Apr 03, 2014 | 14.06 | 14.12 | 13.79 | 14.12 | 10,154 | -0.02(-0.11%) |
Apr 02, 2014 | 14.15 | 14.15 | 13.81 | 14.14 | 3,267 | +0.27(+1.91%) |