Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.37 | 15.57 | 15.35 | 15.56 | 3,806 | +0.09(+0.58%) |
Jun 27, 2014 | 15.43 | 15.50 | 15.37 | 15.47 | 1,383 | +0.00(+0.00%) |
Jun 26, 2014 | 15.27 | 15.47 | 15.27 | 15.47 | 2,892 | +0.27(+1.74%) |
Jun 25, 2014 | 15.33 | 15.33 | 15.21 | 15.21 | 2,024 | -0.13(-0.88%) |
Jun 24, 2014 | 15.54 | 15.63 | 15.34 | 15.34 | 4,399 | -0.45(-2.85%) |
Jun 23, 2014 | 15.94 | 15.94 | 15.79 | 15.79 | 713 | -0.03(-0.19%) |
Jun 20, 2014 | 15.60 | 15.82 | 15.60 | 15.82 | 5,263 | +0.35(+2.26%) |
Jun 19, 2014 | 15.56 | 15.56 | 15.47 | 15.47 | 1,371 | -0.16(-1.02%) |
Jun 18, 2014 | 15.64 | 15.64 | 15.63 | 15.63 | 682 | -0.09(-0.57%) |
Jun 17, 2014 | 15.47 | 15.72 | 15.47 | 15.72 | 13,552 | +0.05(+0.31%) |
Jun 16, 2014 | 15.50 | 15.70 | 15.50 | 15.67 | 1,194 | +0.23(+1.49%) |
Jun 13, 2014 | 15.11 | 15.44 | 15.11 | 15.44 | 6,886 | +0.42(+2.82%) |
Jun 12, 2014 | 15.02 | 15.03 | 15.02 | 15.02 | 1,390 | +0.04(+0.25%) |
Jun 11, 2014 | 15.20 | 15.20 | 14.96 | 14.98 | 3,697 | -0.15(-1.02%) |
Jun 10, 2014 | 15.08 | 15.13 | 15.08 | 15.13 | 1,526 | +0.22(+1.47%) |
Jun 06, 2014 | 14.83 | 14.95 | 14.83 | 14.91 | 7,116 | +0.06(+0.43%) |
Jun 05, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 586 | -0.07(-0.49%) |
Jun 04, 2014 | 14.86 | 14.97 | 14.86 | 14.92 | 1,922 | -0.18(-1.19%) |
Jun 03, 2014 | 14.94 | 15.11 | 14.94 | 15.10 | 6,132 | +0.11(+0.73%) |
Jun 02, 2014 | 14.93 | 14.99 | 14.91 | 14.99 | 1,453 | +0.08(+0.56%) |
May 30, 2014 | 14.74 | 14.91 | 14.74 | 14.91 | 6,891 | +0.11(+0.76%) |
May 29, 2014 | 14.76 | 14.80 | 14.74 | 14.80 | 1,994 | +0.07(+0.45%) |
May 28, 2014 | 14.78 | 14.80 | 14.73 | 14.73 | 4,786 | -0.07(-0.48%) |
May 27, 2014 | 14.81 | 14.86 | 14.74 | 14.80 | 1,798 | -0.04(-0.30%) |
May 23, 2014 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.67%) | |
May 22, 2014 | 14.67 | 14.80 | 14.67 | 14.75 | 1,237 | +0.08(+0.52%) |
May 21, 2014 | 14.48 | 14.67 | 14.47 | 14.67 | 2,143 | -0.07(-0.47%) |
May 20, 2014 | 14.79 | 14.80 | 14.70 | 14.74 | 4,145 | -0.07(-0.46%) |
May 19, 2014 | 14.85 | 14.85 | 14.77 | 14.81 | 1,547 | -0.07(-0.49%) |
May 16, 2014 | 14.85 | 14.88 | 14.81 | 14.88 | 1,531 | -0.16(-1.04%) |
May 15, 2014 | 14.88 | 15.05 | 14.88 | 15.04 | 868 | +0.12(+0.80%) |
May 14, 2014 | 14.86 | 15.07 | 14.86 | 14.92 | 3,083 | +0.02(+0.15%) |
May 13, 2014 | 14.75 | 14.90 | 14.75 | 14.90 | 2,182 | +0.17(+1.14%) |
May 12, 2014 | 14.83 | 14.83 | 14.73 | 14.73 | 1,538 | -0.06(-0.41%) |
May 09, 2014 | 14.69 | 14.79 | 14.68 | 14.79 | 1,489 | -0.47(-3.08%) |
May 08, 2014 | 15.19 | 15.36 | 15.19 | 15.26 | 1,402 | +0.11(+0.73%) |
May 07, 2014 | 15.32 | 15.42 | 15.14 | 15.15 | 1,110 | -0.10(-0.66%) |
May 06, 2014 | 15.53 | 15.54 | 15.25 | 15.25 | 1,308 | -0.02(-0.13%) |
May 05, 2014 | 15.28 | 15.42 | 15.27 | 15.27 | 948 | -0.04(-0.26%) |
May 02, 2014 | 15.38 | 15.41 | 15.30 | 15.31 | 1,492 | -0.09(-0.58%) |
May 01, 2014 | 15.36 | 15.40 | 15.36 | 15.40 | 1,184 | -0.29(-1.82%) |
Apr 30, 2014 | 15.77 | 15.77 | 15.69 | 15.69 | 1,084 | -0.02(-0.15%) |
Apr 29, 2014 | 15.72 | 15.72 | 15.71 | 15.71 | 1,455 | -0.09(-0.58%) |
Apr 28, 2014 | 15.61 | 15.86 | 15.61 | 15.80 | 930 | +0.39(+2.53%) |
Apr 25, 2014 | 15.44 | 15.44 | 15.32 | 15.41 | 15,976 | -0.13(-0.84%) |
Apr 24, 2014 | 15.07 | 15.54 | 15.07 | 15.54 | 1,909 | +0.47(+3.14%) |
Apr 23, 2014 | 15.07 | 15.07 | 15.07 | 15.07 | 462 | -0.16(-1.07%) |
Apr 22, 2014 | 15.26 | 15.26 | 15.20 | 15.23 | 1,315 | +0.27(+1.80%) |
Apr 21, 2014 | 15.19 | 15.19 | 14.96 | 14.96 | 693 | -0.20(-1.32%) |
Apr 17, 2014 | 15.16 | 15.16 | 15.16 | 0 | +0.32(+2.16%) | |
Apr 16, 2014 | 14.59 | 14.84 | 14.59 | 14.84 | 2,622 | +0.19(+1.30%) |
Apr 15, 2014 | 14.65 | 14.65 | 14.61 | 14.65 | 1,548 | -0.02(-0.16%) |
Apr 14, 2014 | 14.74 | 14.79 | 14.67 | 14.67 | 2,927 | +0.08(+0.56%) |
Apr 11, 2014 | 14.74 | 14.74 | 14.59 | 14.59 | 0 | -0.19(-1.29%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.73 | 14.78 | 4,508 | -0.13(-0.87%) |
Apr 09, 2014 | 14.67 | 14.91 | 14.67 | 14.91 | 2,596 | +0.23(+1.55%) |
Apr 08, 2014 | 14.65 | 14.68 | 14.60 | 14.68 | 11,579 | -0.02(-0.12%) |
Apr 07, 2014 | 14.63 | 14.71 | 14.63 | 14.70 | 1,188 | +0.04(+0.27%) |
Apr 04, 2014 | 14.73 | 14.73 | 14.66 | 14.66 | 0 | +0.06(+0.45%) |
Apr 03, 2014 | 14.63 | 14.67 | 14.59 | 14.60 | 2,542 | -0.11(-0.78%) |
Apr 02, 2014 | 14.60 | 14.71 | 14.60 | 14.71 | 1,606 | +0.21(+1.44%) |