Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.91 | 15.91 | 15.48 | 15.48 | 349 | -0.43(-2.73%) |
Jun 27, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 107 | +0.26(+1.66%) |
Jun 26, 2014 | 15.45 | 15.67 | 15.45 | 15.65 | 2,358 | +0.01(+0.06%) |
Jun 25, 2014 | 15.43 | 15.67 | 15.43 | 15.64 | 577 | -0.22(-1.40%) |
Jun 24, 2014 | 15.68 | 15.86 | 15.29 | 15.86 | 1,239 | +0.19(+1.23%) |
Jun 23, 2014 | 15.67 | 15.68 | 15.45 | 15.67 | 1,658 | +0.00(+0.00%) |
Jun 20, 2014 | 15.59 | 15.67 | 15.38 | 15.67 | 1,587 | +0.03(+0.18%) |
Jun 19, 2014 | 15.67 | 15.69 | 15.58 | 15.64 | 2,857 | -0.03(-0.18%) |
Jun 18, 2014 | 14.97 | 15.89 | 14.97 | 15.67 | 75,807 | +0.29(+1.88%) |
Jun 17, 2014 | 15.18 | 15.38 | 15.14 | 15.38 | 1,647 | +0.05(+0.31%) |
Jun 16, 2014 | 15.74 | 15.74 | 15.19 | 15.33 | 1,338 | +0.16(+1.08%) |
Jun 13, 2014 | 15.71 | 15.79 | 15.17 | 15.17 | 716 | -0.49(-3.14%) |
Jun 11, 2014 | 15.34 | 15.66 | 15.66 | 15.66 | 116 | +0.05(+0.31%) |
Jun 10, 2014 | 15.61 | 15.61 | 15.61 | 15.61 | 103 | -0.04(-0.25%) |
Jun 06, 2014 | 15.62 | 15.65 | 15.62 | 15.65 | 210 | +0.13(+0.87%) |
Jun 05, 2014 | 15.32 | 15.51 | 15.32 | 15.51 | 590 | +0.36(+2.35%) |
Jun 04, 2014 | 15.07 | 15.42 | 15.07 | 15.16 | 1,291 | -0.37(-2.36%) |
Jun 03, 2014 | 15.34 | 15.59 | 15.15 | 15.52 | 4,287 | -0.06(-0.37%) |
Jun 02, 2014 | 15.73 | 15.81 | 15.23 | 15.58 | 1,682 | -0.42(-2.65%) |
May 30, 2014 | 15.08 | 16.01 | 15.08 | 16.01 | 680 | +0.10(+0.61%) |
May 29, 2014 | 15.83 | 16.12 | 15.83 | 15.91 | 644 | +0.18(+1.16%) |
May 28, 2014 | 15.64 | 15.73 | 15.42 | 15.73 | 610 | +0.13(+0.80%) |
May 27, 2014 | 15.43 | 15.67 | 15.41 | 15.60 | 1,658 | -0.31(-1.94%) |
May 23, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 311 | +0.14(+0.92%) |
May 22, 2014 | 15.62 | 15.85 | 15.45 | 15.77 | 518 | +0.03(+0.18%) |
May 21, 2014 | 15.64 | 15.83 | 15.44 | 15.74 | 1,445 | -0.17(-1.09%) |
May 20, 2014 | 15.49 | 16.08 | 15.44 | 15.91 | 5,335 | -0.04(-0.24%) |
May 19, 2014 | 15.88 | 16.05 | 15.05 | 15.95 | 2,831 | +0.04(+0.24%) |
May 16, 2014 | 15.91 | 16.01 | 15.91 | 15.91 | 539 | +0.23(+1.48%) |
May 15, 2014 | 15.67 | 16.10 | 15.04 | 15.68 | 4,097 | -0.23(-1.46%) |
May 14, 2014 | 16.27 | 16.28 | 15.91 | 15.91 | 3,917 | -0.10(-0.60%) |
May 13, 2014 | 16.01 | 16.01 | 15.81 | 16.01 | 622 | +0.05(+0.30%) |
May 12, 2014 | 15.79 | 15.96 | 15.79 | 15.96 | 768 | +0.38(+2.41%) |
May 09, 2014 | 15.70 | 15.74 | 15.52 | 15.58 | 1,601 | -0.08(-0.49%) |
May 08, 2014 | 15.72 | 15.78 | 15.66 | 15.66 | 1,023 | +0.10(+0.62%) |
May 07, 2014 | 15.52 | 15.57 | 15.32 | 15.56 | 1,866 | +0.01(+0.06%) |
May 06, 2014 | 15.96 | 15.96 | 15.55 | 15.55 | 4,287 | -0.24(-1.53%) |
May 02, 2014 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.13(+0.80%) |
May 01, 2014 | 16.10 | 16.28 | 15.47 | 15.67 | 2,381 | -0.23(-1.44%) |
Apr 30, 2014 | 15.40 | 16.10 | 15.40 | 15.90 | 4,514 | -0.40(-2.44%) |
Apr 29, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 176 | -0.08(-0.47%) |
Apr 28, 2014 | 16.37 | 16.37 | 16.37 | 16.37 | 372 | +0.01(+0.08%) |
Apr 25, 2014 | 16.15 | 16.37 | 15.86 | 16.36 | 3,948 | +0.02(+0.09%) |
Apr 24, 2014 | 16.34 | 16.34 | 16.34 | 16.34 | 153 | -0.10(-0.59%) |
Apr 23, 2014 | 16.44 | 16.49 | 16.11 | 16.44 | 3,526 | -0.04(-0.23%) |
Apr 21, 2014 | 16.20 | 16.48 | 16.48 | 16.48 | 4,044 | +0.16(+1.00%) |
Apr 17, 2014 | 15.95 | 16.31 | 16.31 | 16.31 | 1,140 | -0.02(-0.12%) |
Apr 16, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 238 | -0.04(-0.24%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.33 | 16.37 | 917 | +0.08(+0.47%) |
Apr 14, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 6,589 | -0.05(-0.30%) |
Apr 10, 2014 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.03(+0.18%) |
Apr 09, 2014 | 16.30 | 16.31 | 16.28 | 16.31 | 376 | +0.05(+0.30%) |
Apr 08, 2014 | 16.27 | 16.27 | 16.27 | 16.27 | 103 | -0.07(-0.41%) |
Apr 07, 2014 | 15.87 | 16.33 | 15.87 | 16.33 | 829 | +0.18(+1.13%) |
Apr 04, 2014 | 15.96 | 16.30 | 15.96 | 16.15 | 5,129 | -0.23(-1.41%) |
Apr 03, 2014 | 16.37 | 16.38 | 16.33 | 16.38 | 5,185 | +0.11(+0.65%) |