Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.36 | 15.03 | 14.18 | 14.95 | 155,489 | +0.70(+4.91%) |
Jun 27, 2014 | 14.84 | 15.05 | 14.17 | 14.25 | 1,356,929 | -0.63(-4.23%) |
Jun 26, 2014 | 15.08 | 15.50 | 14.53 | 14.88 | 140,557 | -0.13(-0.87%) |
Jun 25, 2014 | 14.40 | 15.26 | 14.40 | 15.01 | 203,009 | +0.40(+2.74%) |
Jun 24, 2014 | 14.95 | 15.56 | 14.45 | 14.61 | 99,975 | -0.45(-2.99%) |
Jun 23, 2014 | 15.91 | 16.00 | 14.79 | 15.06 | 124,337 | -0.81(-5.10%) |
Jun 20, 2014 | 15.02 | 16.00 | 14.85 | 15.87 | 116,067 | +0.84(+5.59%) |
Jun 19, 2014 | 15.39 | 15.54 | 14.93 | 15.03 | 108,872 | -0.40(-2.59%) |
Jun 18, 2014 | 16.02 | 16.45 | 15.32 | 15.43 | 122,956 | -0.52(-3.26%) |
Jun 17, 2014 | 15.41 | 16.34 | 15.41 | 15.95 | 97,968 | +0.47(+3.04%) |
Jun 16, 2014 | 15.08 | 15.73 | 15.01 | 15.48 | 78,258 | +0.35(+2.31%) |
Jun 13, 2014 | 15.13 | 15.84 | 14.77 | 15.13 | 210,201 | +0.05(+0.33%) |
Jun 12, 2014 | 15.20 | 15.37 | 14.96 | 15.08 | 129,844 | -0.12(-0.79%) |
Jun 11, 2014 | 15.01 | 15.30 | 14.90 | 15.20 | 165,963 | -0.13(-0.85%) |
Jun 10, 2014 | 15.62 | 15.79 | 15.13 | 15.33 | 117,258 | +0.04(+0.26%) |
Jun 06, 2014 | 16.41 | 16.41 | 15.09 | 15.29 | 243,445 | -1.34(-8.06%) |
Jun 05, 2014 | 15.65 | 16.80 | 15.01 | 16.63 | 116,528 | +1.15(+7.43%) |
Jun 04, 2014 | 14.35 | 15.64 | 14.35 | 15.48 | 121,949 | +1.23(+8.63%) |
Jun 03, 2014 | 14.32 | 14.76 | 13.98 | 14.25 | 105,671 | -0.42(-2.86%) |
Jun 02, 2014 | 14.82 | 14.82 | 14.25 | 14.67 | 86,175 | -0.22(-1.48%) |
May 30, 2014 | 15.37 | 15.37 | 14.50 | 14.89 | 93,478 | -0.41(-2.68%) |
May 29, 2014 | 15.74 | 15.74 | 15.19 | 15.30 | 67,477 | -0.30(-1.92%) |
May 28, 2014 | 15.12 | 15.82 | 15.12 | 15.60 | 51,746 | +0.48(+3.17%) |
May 27, 2014 | 14.71 | 15.33 | 14.55 | 15.12 | 95,598 | +0.48(+3.28%) |
May 23, 2014 | 14.59 | 14.64 | 14.64 | 14.64 | 76,000 | +0.17(+1.17%) |
May 22, 2014 | 14.19 | 14.82 | 13.43 | 14.47 | 92,092 | +0.41(+2.92%) |
May 21, 2014 | 14.54 | 15.22 | 14.00 | 14.06 | 68,700 | -0.20(-1.40%) |
May 20, 2014 | 14.87 | 15.50 | 14.04 | 14.26 | 111,048 | -0.49(-3.32%) |
May 19, 2014 | 14.21 | 14.85 | 14.18 | 14.75 | 75,394 | +0.38(+2.64%) |
May 16, 2014 | 13.93 | 14.88 | 13.91 | 14.37 | 100,561 | +0.39(+2.79%) |
May 15, 2014 | 13.45 | 14.22 | 13.05 | 13.98 | 128,798 | +0.56(+4.17%) |
May 14, 2014 | 13.75 | 13.98 | 13.29 | 13.42 | 81,569 | -0.33(-2.40%) |
May 13, 2014 | 14.05 | 15.30 | 13.17 | 13.75 | 92,408 | -0.24(-1.72%) |
May 12, 2014 | 13.07 | 14.15 | 12.91 | 13.99 | 175,494 | +1.02(+7.86%) |
May 09, 2014 | 13.35 | 13.87 | 12.03 | 12.97 | 226,322 | -0.36(-2.70%) |
May 08, 2014 | 14.34 | 14.94 | 13.00 | 13.33 | 150,586 | -0.93(-6.52%) |
May 07, 2014 | 16.63 | 16.63 | 13.74 | 14.26 | 185,151 | -2.17(-13.21%) |
May 06, 2014 | 16.78 | 17.94 | 16.11 | 16.43 | 135,767 | -0.33(-1.97%) |
May 05, 2014 | 16.12 | 17.06 | 16.09 | 16.76 | 54,658 | +0.48(+2.95%) |
May 02, 2014 | 16.72 | 16.89 | 15.77 | 16.28 | 56,215 | -0.34(-2.05%) |
May 01, 2014 | 16.33 | 16.66 | 15.95 | 16.62 | 48,496 | +0.40(+2.47%) |
Apr 30, 2014 | 16.56 | 16.60 | 16.03 | 16.22 | 56,008 | -0.30(-1.82%) |
Apr 29, 2014 | 16.25 | 16.85 | 15.88 | 16.52 | 57,757 | +0.39(+2.42%) |
Apr 28, 2014 | 16.44 | 17.48 | 15.50 | 16.13 | 84,876 | -0.21(-1.29%) |
Apr 25, 2014 | 17.60 | 17.60 | 15.78 | 16.34 | 107,551 | -1.25(-7.11%) |
Apr 24, 2014 | 17.25 | 17.78 | 16.91 | 17.59 | 72,619 | +0.37(+2.15%) |
Apr 23, 2014 | 17.47 | 17.69 | 16.81 | 17.22 | 75,927 | -0.20(-1.15%) |
Apr 22, 2014 | 17.24 | 17.77 | 16.99 | 17.42 | 75,562 | +0.18(+1.04%) |
Apr 21, 2014 | 16.67 | 17.50 | 16.67 | 17.24 | 96,819 | +0.57(+3.42%) |
Apr 17, 2014 | 15.92 | 16.67 | 16.67 | 16.67 | 101,300 | +0.70(+4.38%) |
Apr 16, 2014 | 15.68 | 16.23 | 15.36 | 15.97 | 128,075 | +0.36(+2.31%) |
Apr 15, 2014 | 15.73 | 15.81 | 14.68 | 15.61 | 131,679 | -0.13(-0.83%) |
Apr 14, 2014 | 15.54 | 16.03 | 15.41 | 15.74 | 106,706 | +0.24(+1.55%) |
Apr 11, 2014 | 15.45 | 15.79 | 15.01 | 15.50 | 142,148 | -0.13(-0.83%) |
Apr 10, 2014 | 16.86 | 16.90 | 15.20 | 15.63 | 113,573 | -1.38(-8.11%) |
Apr 09, 2014 | 17.38 | 17.67 | 16.79 | 17.01 | 114,897 | -0.22(-1.28%) |
Apr 08, 2014 | 17.64 | 17.84 | 16.72 | 17.23 | 157,501 | -0.19(-1.09%) |
Apr 07, 2014 | 19.70 | 19.70 | 17.19 | 17.42 | 243,476 | -2.42(-12.20%) |
Apr 04, 2014 | 21.38 | 21.38 | 19.40 | 19.84 | 186,683 | -1.21(-5.75%) |
Apr 03, 2014 | 21.62 | 21.66 | 20.63 | 21.05 | 190,736 | -0.57(-2.64%) |
Apr 02, 2014 | 20.13 | 21.87 | 20.13 | 21.62 | 155,609 | +1.38(+6.82%) |