Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.36 | 18.41 | 17.00 | 18.33 | 277,146 | +1.03(+5.94%) |
Jun 27, 2014 | 18.17 | 18.63 | 17.24 | 17.31 | 2,754,167 | -0.87(-4.78%) |
Jun 26, 2014 | 18.25 | 18.43 | 17.86 | 18.17 | 126,373 | -0.14(-0.78%) |
Jun 25, 2014 | 17.47 | 18.39 | 17.25 | 18.32 | 274,593 | +0.74(+4.23%) |
Jun 24, 2014 | 17.37 | 17.72 | 17.29 | 17.57 | 205,209 | +0.10(+0.57%) |
Jun 23, 2014 | 17.21 | 17.98 | 16.90 | 17.47 | 323,712 | +0.36(+2.10%) |
Jun 20, 2014 | 17.29 | 17.39 | 16.74 | 17.11 | 1,385,794 | -0.23(-1.30%) |
Jun 19, 2014 | 16.96 | 17.51 | 16.94 | 17.34 | 165,824 | +0.07(+0.39%) |
Jun 18, 2014 | 16.70 | 17.58 | 16.66 | 17.27 | 300,376 | +0.54(+3.24%) |
Jun 17, 2014 | 17.38 | 17.59 | 16.51 | 16.73 | 430,760 | -0.73(-4.16%) |
Jun 16, 2014 | 18.21 | 18.76 | 17.34 | 17.46 | 202,594 | -0.86(-4.70%) |
Jun 13, 2014 | 18.48 | 19.10 | 18.12 | 18.32 | 203,138 | -0.24(-1.31%) |
Jun 12, 2014 | 19.54 | 19.54 | 18.27 | 18.56 | 266,457 | -0.74(-3.85%) |
Jun 11, 2014 | 18.58 | 19.83 | 18.17 | 19.30 | 253,140 | +0.94(+5.09%) |
Jun 10, 2014 | 18.39 | 18.90 | 18.05 | 18.37 | 215,963 | +1.20(+7.01%) |
Jun 06, 2014 | 17.27 | 17.45 | 16.81 | 17.16 | 73,056 | -0.10(-0.58%) |
Jun 05, 2014 | 17.06 | 17.54 | 17.06 | 17.26 | 114,806 | +0.28(+1.62%) |
Jun 04, 2014 | 16.38 | 17.21 | 16.01 | 16.99 | 255,704 | +0.57(+3.46%) |
Jun 03, 2014 | 16.12 | 16.55 | 16.12 | 16.42 | 211,801 | +0.38(+2.34%) |
Jun 02, 2014 | 15.97 | 16.12 | 15.78 | 16.04 | 120,505 | +0.15(+0.95%) |
May 30, 2014 | 15.92 | 16.12 | 15.73 | 15.89 | 111,887 | -0.03(-0.16%) |
May 29, 2014 | 15.56 | 16.27 | 15.44 | 15.92 | 130,188 | +0.43(+2.80%) |
May 28, 2014 | 15.77 | 16.03 | 15.48 | 15.49 | 157,339 | -0.32(-2.01%) |
May 27, 2014 | 15.72 | 16.15 | 15.64 | 15.80 | 97,458 | +0.23(+1.45%) |
May 23, 2014 | 15.74 | 15.58 | 15.58 | 15.58 | 47,412 | +0.01(+0.05%) |
May 22, 2014 | 15.24 | 15.72 | 15.09 | 15.57 | 92,219 | +0.21(+1.36%) |
May 21, 2014 | 15.75 | 15.86 | 15.12 | 15.36 | 124,353 | -0.21(-1.34%) |
May 20, 2014 | 15.51 | 16.44 | 15.45 | 15.57 | 153,950 | +0.14(+0.92%) |
May 19, 2014 | 15.05 | 15.97 | 14.95 | 15.43 | 132,870 | +0.48(+3.18%) |
May 16, 2014 | 14.71 | 15.09 | 14.71 | 14.95 | 64,410 | -0.05(-0.33%) |
May 15, 2014 | 14.37 | 15.14 | 14.37 | 15.00 | 109,490 | +0.04(+0.28%) |
May 14, 2014 | 15.25 | 15.25 | 13.81 | 14.96 | 600,833 | +0.06(+0.39%) |
May 13, 2014 | 14.83 | 15.24 | 14.74 | 14.90 | 156,535 | +0.09(+0.62%) |
May 12, 2014 | 14.83 | 14.89 | 14.31 | 14.81 | 32,436 | -0.03(-0.17%) |
May 09, 2014 | 14.54 | 15.36 | 14.54 | 14.83 | 67,299 | -0.07(-0.45%) |
May 08, 2014 | 14.83 | 15.43 | 14.67 | 14.90 | 92,420 | -0.11(-0.72%) |
May 07, 2014 | 14.67 | 15.34 | 14.37 | 15.01 | 105,692 | +0.13(+0.84%) |
May 06, 2014 | 15.03 | 15.18 | 14.41 | 14.88 | 185,253 | -0.12(-0.78%) |
May 05, 2014 | 14.64 | 15.03 | 14.47 | 15.00 | 53,662 | +0.15(+1.01%) |
May 02, 2014 | 14.52 | 14.87 | 14.24 | 14.85 | 61,439 | +0.16(+1.08%) |
May 01, 2014 | 14.41 | 15.10 | 14.41 | 14.69 | 99,713 | -0.06(-0.40%) |
Apr 30, 2014 | 14.62 | 15.22 | 14.52 | 14.75 | 60,860 | +0.09(+0.63%) |
Apr 29, 2014 | 15.03 | 15.43 | 14.33 | 14.66 | 80,205 | -0.34(-2.28%) |
Apr 28, 2014 | 15.24 | 15.45 | 14.39 | 15.00 | 96,374 | +0.08(+0.50%) |
Apr 25, 2014 | 14.29 | 15.41 | 14.24 | 14.93 | 101,498 | +0.61(+4.26%) |
Apr 24, 2014 | 14.20 | 14.60 | 13.61 | 14.32 | 116,333 | +0.03(+0.18%) |
Apr 23, 2014 | 13.99 | 14.41 | 13.65 | 14.29 | 158,871 | +0.24(+1.72%) |
Apr 22, 2014 | 13.95 | 14.18 | 13.52 | 14.05 | 205,270 | +0.58(+4.28%) |
Apr 21, 2014 | 13.24 | 13.82 | 12.61 | 13.47 | 189,423 | +0.09(+0.69%) |
Apr 17, 2014 | 13.41 | 13.38 | 13.38 | 13.38 | 167,140 | -0.24(-1.78%) |
Apr 16, 2014 | 13.51 | 13.74 | 13.41 | 13.62 | 121,224 | +0.06(+0.43%) |
Apr 15, 2014 | 13.91 | 14.07 | 13.36 | 13.56 | 251,106 | -0.36(-2.58%) |
Apr 14, 2014 | 13.98 | 14.75 | 13.61 | 13.92 | 467,828 | -0.28(-1.94%) |