Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.57 | 14.85 | 13.62 | 14.00 | 186,340 | -0.49(-3.40%) |
Jun 27, 2014 | 15.21 | 15.36 | 14.49 | 14.49 | 1,201,241 | -0.69(-4.52%) |
Jun 26, 2014 | 14.71 | 15.42 | 14.58 | 15.18 | 111,759 | +0.41(+2.81%) |
Jun 25, 2014 | 14.67 | 15.11 | 14.51 | 14.76 | 61,336 | +0.11(+0.78%) |
Jun 24, 2014 | 14.60 | 14.98 | 14.53 | 14.65 | 75,377 | -0.10(-0.68%) |
Jun 23, 2014 | 14.17 | 14.77 | 14.06 | 14.75 | 84,865 | +0.44(+3.10%) |
Jun 20, 2014 | 14.60 | 14.80 | 14.01 | 14.31 | 123,977 | -0.25(-1.72%) |
Jun 19, 2014 | 14.58 | 14.78 | 14.41 | 14.56 | 46,856 | -0.04(-0.29%) |
Jun 18, 2014 | 14.70 | 14.74 | 14.58 | 14.60 | 36,671 | -0.04(-0.24%) |
Jun 17, 2014 | 14.78 | 14.78 | 14.41 | 14.63 | 60,379 | -0.12(-0.82%) |
Jun 16, 2014 | 14.72 | 14.93 | 14.65 | 14.76 | 28,055 | +0.15(+1.03%) |
Jun 13, 2014 | 14.83 | 15.02 | 14.58 | 14.61 | 62,100 | -0.33(-2.20%) |
Jun 12, 2014 | 14.87 | 14.95 | 14.72 | 14.93 | 38,853 | +0.06(+0.43%) |
Jun 11, 2014 | 15.69 | 15.69 | 14.58 | 14.87 | 86,642 | -0.82(-5.24%) |
Jun 10, 2014 | 15.64 | 15.71 | 15.08 | 15.69 | 27,269 | +0.65(+4.32%) |
Jun 06, 2014 | 14.68 | 15.72 | 14.68 | 15.04 | 84,299 | +0.19(+1.25%) |
Jun 05, 2014 | 14.58 | 15.16 | 14.51 | 14.86 | 87,294 | +0.21(+1.41%) |
Jun 04, 2014 | 14.64 | 14.78 | 14.53 | 14.65 | 28,881 | -0.14(-0.97%) |
Jun 03, 2014 | 14.75 | 14.86 | 14.57 | 14.79 | 51,834 | +0.10(+0.68%) |
Jun 02, 2014 | 14.93 | 14.93 | 14.51 | 14.69 | 54,459 | -0.09(-0.58%) |
May 30, 2014 | 15.01 | 15.01 | 14.51 | 14.78 | 101,806 | -0.16(-1.05%) |
May 29, 2014 | 14.96 | 14.97 | 14.64 | 14.93 | 27,512 | +0.14(+0.92%) |
May 28, 2014 | 14.97 | 14.98 | 14.45 | 14.80 | 58,484 | -0.11(-0.77%) |
May 27, 2014 | 14.88 | 15.14 | 14.86 | 14.91 | 59,420 | -0.02(-0.14%) |
May 23, 2014 | 14.30 | 14.93 | 14.93 | 14.93 | 47,020 | +0.71(+5.02%) |
May 22, 2014 | 14.19 | 14.26 | 14.03 | 14.22 | 35,132 | -0.06(-0.40%) |
May 21, 2014 | 14.07 | 14.42 | 13.98 | 14.28 | 70,936 | +0.29(+2.10%) |
May 20, 2014 | 13.62 | 14.06 | 13.62 | 13.98 | 45,281 | +0.24(+1.72%) |
May 19, 2014 | 13.97 | 14.00 | 13.58 | 13.75 | 56,913 | -0.49(-3.46%) |
May 16, 2014 | 13.60 | 14.29 | 13.58 | 14.24 | 91,485 | +0.54(+3.91%) |
May 15, 2014 | 14.51 | 14.56 | 13.01 | 13.71 | 419,808 | -0.96(-6.58%) |
May 14, 2014 | 14.64 | 15.01 | 14.43 | 14.67 | 112,782 | -0.03(-0.22%) |
May 13, 2014 | 15.31 | 15.31 | 14.60 | 14.70 | 118,738 | -0.46(-3.02%) |
May 12, 2014 | 15.51 | 15.82 | 15.12 | 15.16 | 115,897 | -0.42(-2.71%) |
May 09, 2014 | 15.77 | 16.33 | 15.53 | 15.58 | 80,215 | -0.32(-2.03%) |
May 08, 2014 | 16.18 | 16.29 | 15.39 | 15.91 | 122,113 | -0.33(-2.04%) |
May 07, 2014 | 16.57 | 16.57 | 16.18 | 16.24 | 71,956 | -0.31(-1.87%) |
May 06, 2014 | 15.55 | 16.63 | 15.55 | 16.55 | 86,848 | +1.11(+7.20%) |
May 05, 2014 | 15.81 | 16.10 | 15.37 | 15.43 | 106,834 | -0.52(-3.26%) |
May 02, 2014 | 16.19 | 16.43 | 15.85 | 15.95 | 62,967 | -0.14(-0.87%) |
May 01, 2014 | 16.52 | 16.65 | 15.94 | 16.10 | 56,165 | -0.42(-2.55%) |
Apr 30, 2014 | 16.52 | 16.63 | 16.19 | 16.52 | 63,329 | -0.02(-0.13%) |
Apr 29, 2014 | 16.42 | 16.67 | 16.32 | 16.54 | 48,165 | +0.05(+0.30%) |
Apr 28, 2014 | 16.04 | 16.71 | 16.04 | 16.49 | 91,341 | +0.40(+2.49%) |
Apr 25, 2014 | 16.53 | 16.53 | 15.84 | 16.09 | 113,911 | -0.51(-3.05%) |
Apr 24, 2014 | 16.11 | 16.65 | 15.76 | 16.59 | 72,803 | +0.49(+3.06%) |
Apr 23, 2014 | 15.86 | 16.16 | 15.80 | 16.10 | 50,322 | +0.15(+0.97%) |
Apr 22, 2014 | 15.48 | 16.00 | 15.48 | 15.95 | 72,411 | +0.38(+2.44%) |
Apr 21, 2014 | 15.43 | 15.65 | 15.37 | 15.57 | 67,377 | +0.14(+0.89%) |
Apr 17, 2014 | 14.80 | 15.43 | 15.43 | 15.43 | 56,150 | +0.40(+2.69%) |
Apr 16, 2014 | 14.93 | 15.08 | 14.37 | 15.03 | 42,795 | +0.27(+1.81%) |
Apr 15, 2014 | 14.48 | 14.92 | 14.20 | 14.76 | 58,805 | +0.34(+2.39%) |
Apr 14, 2014 | 14.70 | 15.00 | 14.32 | 14.41 | 54,408 | -0.23(-1.58%) |
Apr 11, 2014 | 14.81 | 14.81 | 14.58 | 14.65 | 39,703 | -0.11(-0.76%) |
Apr 10, 2014 | 14.90 | 15.02 | 14.65 | 14.76 | 74,566 | -0.14(-0.94%) |
Apr 09, 2014 | 14.68 | 14.94 | 14.58 | 14.90 | 56,424 | +0.27(+1.88%) |
Apr 08, 2014 | 14.13 | 14.63 | 13.87 | 14.63 | 53,460 | +0.44(+3.07%) |
Apr 07, 2014 | 14.21 | 14.41 | 14.10 | 14.19 | 47,167 | -0.20(-1.37%) |
Apr 04, 2014 | 14.03 | 14.50 | 13.98 | 14.39 | 67,843 | +0.37(+2.61%) |
Apr 03, 2014 | 13.89 | 14.03 | 13.89 | 14.02 | 28,987 | +0.02(+0.15%) |
Apr 02, 2014 | 13.85 | 14.01 | 13.85 | 14.00 | 41,727 | +0.28(+2.05%) |