Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.29 | 14.56 | 14.23 | 14.48 | 173,647 | +0.11(+0.79%) |
Jun 27, 2014 | 14.35 | 14.49 | 14.21 | 14.37 | 466,387 | -0.11(-0.77%) |
Jun 26, 2014 | 14.55 | 14.59 | 14.35 | 14.48 | 125,463 | -0.03(-0.23%) |
Jun 25, 2014 | 14.24 | 14.57 | 14.22 | 14.51 | 131,838 | +0.20(+1.43%) |
Jun 24, 2014 | 14.32 | 14.66 | 14.19 | 14.30 | 196,663 | -0.06(-0.42%) |
Jun 23, 2014 | 14.55 | 14.58 | 14.29 | 14.37 | 99,703 | -0.09(-0.64%) |
Jun 20, 2014 | 14.41 | 14.54 | 14.29 | 14.46 | 436,183 | +0.05(+0.32%) |
Jun 19, 2014 | 14.46 | 14.52 | 14.35 | 14.41 | 154,301 | +0.01(+0.09%) |
Jun 18, 2014 | 14.58 | 14.58 | 14.32 | 14.40 | 179,091 | -0.13(-0.93%) |
Jun 17, 2014 | 14.39 | 14.56 | 14.39 | 14.53 | 246,464 | +0.10(+0.73%) |
Jun 16, 2014 | 14.54 | 14.58 | 14.26 | 14.43 | 175,914 | -0.07(-0.50%) |
Jun 13, 2014 | 14.70 | 14.70 | 14.36 | 14.50 | 154,044 | -0.12(-0.82%) |
Jun 12, 2014 | 14.89 | 14.89 | 14.50 | 14.62 | 129,027 | -0.27(-1.79%) |
Jun 11, 2014 | 15.26 | 15.26 | 14.76 | 14.89 | 153,827 | -0.42(-2.76%) |
Jun 10, 2014 | 15.32 | 15.45 | 15.19 | 15.31 | 142,379 | +0.17(+1.15%) |
Jun 06, 2014 | 14.91 | 15.11 | 14.71 | 15.14 | 226,194 | +0.37(+2.48%) |
Jun 05, 2014 | 14.38 | 14.82 | 14.29 | 14.77 | 312,253 | +0.50(+3.49%) |
Jun 04, 2014 | 14.22 | 14.36 | 14.10 | 14.27 | 366,507 | -0.10(-0.69%) |
Jun 03, 2014 | 14.50 | 14.66 | 14.27 | 14.37 | 291,420 | -0.15(-1.05%) |
Jun 02, 2014 | 14.55 | 14.74 | 14.32 | 14.52 | 135,442 | -0.04(-0.27%) |
May 30, 2014 | 14.79 | 14.82 | 14.53 | 14.56 | 168,883 | -0.18(-1.22%) |
May 29, 2014 | 14.87 | 15.02 | 14.70 | 14.74 | 177,491 | -0.11(-0.77%) |
May 28, 2014 | 15.07 | 15.26 | 14.74 | 14.86 | 469,211 | -0.20(-1.33%) |
May 27, 2014 | 15.02 | 15.29 | 14.94 | 15.06 | 170,794 | +0.22(+1.51%) |
May 23, 2014 | 14.59 | 14.83 | 14.83 | 14.83 | 190,486 | +0.22(+1.47%) |
May 22, 2014 | 14.22 | 14.68 | 14.22 | 14.62 | 180,091 | +0.39(+2.75%) |
May 21, 2014 | 14.08 | 14.31 | 13.89 | 14.23 | 354,063 | +0.27(+1.93%) |
May 20, 2014 | 14.35 | 14.36 | 13.79 | 13.96 | 418,942 | -0.47(-3.29%) |
May 19, 2014 | 14.43 | 14.64 | 14.22 | 14.43 | 232,584 | -0.02(-0.14%) |
May 16, 2014 | 14.29 | 14.51 | 14.14 | 14.45 | 290,386 | +0.14(+0.98%) |
May 15, 2014 | 14.50 | 14.53 | 14.12 | 14.31 | 366,738 | -0.30(-2.04%) |
May 14, 2014 | 15.12 | 15.12 | 14.59 | 14.61 | 315,491 | -0.57(-3.78%) |
May 13, 2014 | 15.51 | 15.57 | 15.14 | 15.19 | 410,717 | -0.37(-2.38%) |
May 12, 2014 | 14.79 | 15.68 | 14.79 | 15.56 | 274,454 | +0.64(+4.26%) |
May 09, 2014 | 14.70 | 14.98 | 14.51 | 14.92 | 344,857 | +0.13(+0.85%) |
May 08, 2014 | 14.89 | 15.11 | 14.60 | 14.80 | 351,465 | -0.07(-0.48%) |
May 07, 2014 | 14.80 | 14.93 | 14.64 | 14.87 | 309,625 | +0.07(+0.46%) |
May 06, 2014 | 14.96 | 15.01 | 14.73 | 14.80 | 357,317 | -0.22(-1.49%) |
May 05, 2014 | 15.13 | 15.28 | 14.98 | 15.02 | 294,731 | -0.23(-1.51%) |
May 02, 2014 | 15.17 | 15.39 | 14.96 | 15.25 | 431,978 | +0.16(+1.09%) |
May 01, 2014 | 15.08 | 15.22 | 14.80 | 15.09 | 424,905 | +0.01(+0.04%) |
Apr 30, 2014 | 14.91 | 15.15 | 14.79 | 15.08 | 428,192 | +0.07(+0.46%) |
Apr 29, 2014 | 15.35 | 15.35 | 14.91 | 15.01 | 365,355 | -0.21(-1.39%) |
Apr 28, 2014 | 15.46 | 15.64 | 14.91 | 15.23 | 364,160 | -0.13(-0.84%) |
Apr 25, 2014 | 15.60 | 15.64 | 15.20 | 15.35 | 382,449 | -0.28(-1.81%) |
Apr 24, 2014 | 15.85 | 15.95 | 15.57 | 15.64 | 306,847 | -0.08(-0.49%) |
Apr 23, 2014 | 15.99 | 15.99 | 15.51 | 15.72 | 337,934 | -0.29(-1.79%) |
Apr 22, 2014 | 15.85 | 16.06 | 15.66 | 16.00 | 315,661 | +0.17(+1.08%) |
Apr 21, 2014 | 15.93 | 16.41 | 15.64 | 15.83 | 334,322 | +0.00(+0.00%) |
Apr 17, 2014 | 15.91 | 15.83 | 15.83 | 15.83 | 1,854,313 | -0.36(-2.21%) |
Apr 16, 2014 | 15.92 | 16.21 | 15.54 | 16.19 | 410,459 | +0.37(+2.37%) |
Apr 15, 2014 | 16.10 | 16.29 | 15.74 | 15.82 | 503,443 | -0.26(-1.63%) |
Apr 14, 2014 | 16.30 | 16.30 | 15.84 | 16.08 | 327,462 | -0.03(-0.17%) |
Apr 11, 2014 | 16.05 | 16.29 | 15.99 | 16.10 | 308,587 | -0.11(-0.70%) |
Apr 10, 2014 | 16.71 | 16.93 | 16.21 | 16.22 | 313,221 | -0.56(-3.36%) |
Apr 09, 2014 | 16.58 | 17.07 | 16.41 | 16.78 | 386,355 | +0.30(+1.79%) |
Apr 08, 2014 | 16.35 | 16.69 | 16.24 | 16.49 | 242,061 | +0.11(+0.68%) |
Apr 07, 2014 | 16.35 | 16.58 | 16.06 | 16.38 | 366,125 | +0.01(+0.07%) |
Apr 04, 2014 | 16.84 | 17.10 | 16.27 | 16.36 | 338,048 | -0.31(-1.85%) |
Apr 03, 2014 | 17.03 | 17.10 | 16.63 | 16.67 | 275,529 | -0.39(-2.28%) |
Apr 02, 2014 | 16.80 | 17.12 | 16.74 | 17.06 | 283,948 | +0.34(+2.04%) |