Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.14 | 15.81 | 15.14 | 15.68 | 111,256 | +0.55(+3.63%) |
Jun 27, 2014 | 15.12 | 15.28 | 14.83 | 15.13 | 226,552 | -0.12(-0.82%) |
Jun 26, 2014 | 15.51 | 15.69 | 15.01 | 15.25 | 141,375 | -0.31(-1.98%) |
Jun 25, 2014 | 15.51 | 15.64 | 15.20 | 15.56 | 189,081 | +0.01(+0.05%) |
Jun 24, 2014 | 16.06 | 16.18 | 15.51 | 15.55 | 146,601 | -0.48(-2.97%) |
Jun 23, 2014 | 15.99 | 16.14 | 15.71 | 16.03 | 86,841 | +0.07(+0.46%) |
Jun 20, 2014 | 16.11 | 16.22 | 15.91 | 15.95 | 183,537 | -0.18(-1.13%) |
Jun 19, 2014 | 16.44 | 16.45 | 16.02 | 16.14 | 119,574 | -0.31(-1.91%) |
Jun 18, 2014 | 16.69 | 16.73 | 16.21 | 16.45 | 267,542 | -0.33(-1.96%) |
Jun 17, 2014 | 16.83 | 16.98 | 16.73 | 16.78 | 271,659 | +0.00(+0.00%) |
Jun 16, 2014 | 16.80 | 16.85 | 16.41 | 16.78 | 178,768 | -0.06(-0.35%) |
Jun 13, 2014 | 16.44 | 16.98 | 16.36 | 16.84 | 203,681 | +0.42(+2.59%) |
Jun 12, 2014 | 16.25 | 16.47 | 16.14 | 16.41 | 137,119 | +0.13(+0.81%) |
Jun 11, 2014 | 16.22 | 16.39 | 16.11 | 16.28 | 129,249 | -0.01(-0.09%) |
Jun 10, 2014 | 16.17 | 16.34 | 15.99 | 16.30 | 263,260 | +0.17(+1.04%) |
Jun 06, 2014 | 15.68 | 16.18 | 15.61 | 16.13 | 192,413 | +0.54(+3.48%) |
Jun 05, 2014 | 15.24 | 15.66 | 14.87 | 15.59 | 184,592 | +0.31(+2.01%) |
Jun 04, 2014 | 14.76 | 15.35 | 14.68 | 15.28 | 229,763 | +0.47(+3.16%) |
Jun 03, 2014 | 14.48 | 14.97 | 13.95 | 14.81 | 940,650 | +0.37(+2.53%) |
Jun 02, 2014 | 15.05 | 15.05 | 13.87 | 14.45 | 704,897 | -0.78(-5.10%) |
May 30, 2014 | 15.19 | 15.26 | 14.60 | 15.22 | 360,286 | +0.06(+0.39%) |
May 29, 2014 | 15.10 | 15.40 | 15.02 | 15.16 | 214,153 | +0.07(+0.49%) |
May 28, 2014 | 15.81 | 15.93 | 14.90 | 15.09 | 276,345 | -0.79(-4.98%) |
May 27, 2014 | 15.65 | 15.95 | 15.59 | 15.88 | 301,700 | +0.25(+1.59%) |
May 23, 2014 | 15.39 | 15.63 | 15.63 | 15.63 | 123,199 | -0.04(-0.28%) |
May 22, 2014 | 14.91 | 15.81 | 14.91 | 15.68 | 167,800 | +0.47(+3.08%) |
May 21, 2014 | 16.11 | 16.36 | 15.17 | 15.21 | 622,007 | -1.05(-6.44%) |
May 20, 2014 | 16.81 | 16.84 | 15.87 | 16.25 | 238,566 | -0.67(-3.98%) |
May 19, 2014 | 16.84 | 17.21 | 16.70 | 16.93 | 187,446 | -0.05(-0.30%) |
May 16, 2014 | 16.91 | 17.23 | 16.85 | 16.98 | 148,607 | +0.12(+0.74%) |
May 15, 2014 | 16.84 | 16.96 | 16.34 | 16.85 | 238,996 | +0.03(+0.17%) |
May 14, 2014 | 17.48 | 17.63 | 16.79 | 16.82 | 280,856 | -0.75(-4.25%) |
May 13, 2014 | 17.95 | 18.05 | 17.41 | 17.57 | 241,748 | -0.23(-1.27%) |
May 12, 2014 | 17.75 | 18.03 | 17.51 | 17.80 | 334,011 | +0.10(+0.54%) |
May 09, 2014 | 16.73 | 17.81 | 16.63 | 17.70 | 539,827 | +1.11(+6.66%) |
May 08, 2014 | 16.41 | 17.27 | 16.34 | 16.60 | 558,428 | +0.03(+0.18%) |
May 07, 2014 | 17.10 | 17.18 | 15.78 | 16.57 | 797,821 | -0.84(-4.84%) |
May 06, 2014 | 17.57 | 17.63 | 17.26 | 17.41 | 463,278 | -0.14(-0.79%) |
May 05, 2014 | 16.85 | 18.51 | 16.54 | 17.55 | 1,052,598 | +0.60(+3.54%) |
May 02, 2014 | 20.51 | 21.96 | 16.85 | 16.95 | 3,428,890 | -9.77(-36.58%) |
May 01, 2014 | 26.04 | 26.74 | 25.88 | 26.72 | 146,281 | +0.66(+2.53%) |
Apr 30, 2014 | 26.44 | 26.48 | 25.45 | 26.06 | 201,657 | -0.31(-1.17%) |
Apr 29, 2014 | 26.66 | 26.92 | 26.14 | 26.37 | 114,099 | -0.34(-1.26%) |
Apr 28, 2014 | 26.72 | 27.00 | 26.35 | 26.71 | 127,295 | +0.19(+0.72%) |
Apr 25, 2014 | 26.42 | 26.77 | 26.36 | 26.52 | 117,935 | -0.11(-0.41%) |
Apr 24, 2014 | 27.10 | 27.10 | 26.12 | 26.63 | 182,621 | -0.21(-0.79%) |
Apr 23, 2014 | 27.07 | 27.30 | 26.65 | 26.84 | 145,351 | -0.18(-0.68%) |
Apr 22, 2014 | 26.29 | 27.35 | 26.29 | 27.02 | 119,177 | +0.82(+3.13%) |
Apr 21, 2014 | 25.78 | 26.75 | 25.78 | 26.20 | 97,275 | +0.43(+1.68%) |
Apr 17, 2014 | 25.54 | 25.77 | 25.77 | 25.77 | 230,007 | +0.16(+0.63%) |
Apr 16, 2014 | 25.83 | 26.08 | 25.19 | 25.61 | 195,114 | +0.08(+0.32%) |
Apr 15, 2014 | 25.84 | 26.11 | 24.97 | 25.53 | 192,238 | -0.18(-0.68%) |
Apr 14, 2014 | 26.51 | 26.67 | 25.39 | 25.71 | 240,695 | -0.65(-2.47%) |
Apr 11, 2014 | 27.05 | 27.43 | 26.26 | 26.36 | 255,325 | -0.94(-3.46%) |
Apr 10, 2014 | 28.48 | 28.48 | 26.86 | 27.30 | 246,481 | -1.24(-4.36%) |
Apr 09, 2014 | 28.52 | 28.98 | 28.36 | 28.55 | 301,296 | +0.21(+0.72%) |
Apr 08, 2014 | 28.45 | 28.72 | 28.09 | 28.34 | 302,315 | -0.11(-0.39%) |
Apr 07, 2014 | 29.73 | 29.73 | 28.16 | 28.45 | 282,603 | -1.45(-4.85%) |
Apr 04, 2014 | 31.08 | 31.08 | 29.52 | 29.90 | 122,047 | -0.91(-2.95%) |
Apr 03, 2014 | 31.53 | 31.53 | 30.69 | 30.81 | 111,421 | -0.63(-2.00%) |
Apr 02, 2014 | 31.74 | 31.78 | 31.17 | 31.44 | 91,861 | -0.37(-1.17%) |