Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.34 | 18.40 | 16.98 | 18.32 | 277,342 | +1.03(+5.94%) |
Jun 27, 2014 | 18.16 | 18.61 | 17.23 | 17.29 | 2,756,110 | -0.87(-4.78%) |
Jun 26, 2014 | 18.24 | 18.42 | 17.84 | 18.16 | 126,462 | -0.14(-0.78%) |
Jun 25, 2014 | 17.46 | 18.38 | 17.24 | 18.30 | 274,786 | +0.74(+4.23%) |
Jun 24, 2014 | 17.36 | 17.70 | 17.28 | 17.56 | 205,354 | +0.10(+0.57%) |
Jun 23, 2014 | 17.20 | 17.97 | 16.89 | 17.46 | 323,941 | +0.36(+2.10%) |
Jun 20, 2014 | 17.28 | 17.38 | 16.73 | 17.10 | 1,386,772 | -0.23(-1.30%) |
Jun 19, 2014 | 16.94 | 17.50 | 16.92 | 17.33 | 165,941 | +0.07(+0.39%) |
Jun 18, 2014 | 16.69 | 17.57 | 16.65 | 17.26 | 300,588 | +0.54(+3.25%) |
Jun 17, 2014 | 17.37 | 17.58 | 16.50 | 16.72 | 431,064 | -0.73(-4.16%) |
Jun 16, 2014 | 18.20 | 18.75 | 17.33 | 17.44 | 202,737 | -0.86(-4.70%) |
Jun 13, 2014 | 18.46 | 19.09 | 18.10 | 18.30 | 203,281 | -0.24(-1.30%) |
Jun 12, 2014 | 19.52 | 19.52 | 18.26 | 18.55 | 266,645 | -0.74(-3.85%) |
Jun 11, 2014 | 18.57 | 19.81 | 18.15 | 19.29 | 253,318 | +0.93(+5.09%) |
Jun 10, 2014 | 18.38 | 18.88 | 18.04 | 18.35 | 216,115 | +1.20(+7.01%) |
Jun 06, 2014 | 17.26 | 17.44 | 16.80 | 17.15 | 73,108 | -0.10(-0.58%) |
Jun 05, 2014 | 17.05 | 17.53 | 17.05 | 17.25 | 114,887 | +0.28(+1.62%) |
Jun 04, 2014 | 16.37 | 17.20 | 16.00 | 16.98 | 255,885 | +0.57(+3.46%) |
Jun 03, 2014 | 16.11 | 16.54 | 16.11 | 16.41 | 211,951 | +0.38(+2.34%) |
Jun 02, 2014 | 15.96 | 16.11 | 15.77 | 16.03 | 120,590 | +0.15(+0.95%) |
May 30, 2014 | 15.91 | 16.11 | 15.72 | 15.88 | 111,966 | -0.03(-0.16%) |
May 29, 2014 | 15.55 | 16.26 | 15.42 | 15.91 | 130,280 | +0.43(+2.80%) |
May 28, 2014 | 15.76 | 16.02 | 15.47 | 15.47 | 157,450 | -0.32(-2.01%) |
May 27, 2014 | 15.71 | 16.14 | 15.62 | 15.79 | 97,527 | +0.23(+1.45%) |
May 23, 2014 | 15.72 | 15.57 | 15.57 | 15.57 | 47,445 | +0.01(+0.05%) |
May 22, 2014 | 15.23 | 15.71 | 15.08 | 15.56 | 92,284 | +0.21(+1.36%) |
May 21, 2014 | 15.74 | 15.85 | 15.11 | 15.35 | 124,441 | -0.21(-1.34%) |
May 20, 2014 | 15.50 | 16.43 | 15.44 | 15.56 | 154,058 | +0.14(+0.92%) |
May 19, 2014 | 15.04 | 15.96 | 14.94 | 15.42 | 132,964 | +0.48(+3.18%) |
May 16, 2014 | 14.70 | 15.08 | 14.70 | 14.94 | 64,455 | -0.05(-0.33%) |
May 15, 2014 | 14.36 | 15.13 | 14.36 | 14.99 | 109,567 | +0.04(+0.28%) |
May 14, 2014 | 15.24 | 15.24 | 13.80 | 14.95 | 601,257 | +0.06(+0.39%) |
May 13, 2014 | 14.81 | 15.23 | 14.73 | 14.89 | 156,645 | +0.09(+0.62%) |
May 12, 2014 | 14.81 | 14.88 | 14.30 | 14.80 | 32,459 | -0.03(-0.17%) |
May 09, 2014 | 14.53 | 15.35 | 14.53 | 14.82 | 67,346 | -0.07(-0.45%) |
May 08, 2014 | 14.81 | 15.42 | 14.66 | 14.89 | 92,485 | -0.11(-0.72%) |
May 07, 2014 | 14.66 | 15.33 | 14.36 | 15.00 | 105,767 | +0.13(+0.84%) |
May 06, 2014 | 15.02 | 15.17 | 14.40 | 14.87 | 185,383 | -0.12(-0.78%) |
May 05, 2014 | 14.63 | 15.02 | 14.46 | 14.99 | 53,700 | +0.15(+1.01%) |
May 02, 2014 | 14.51 | 14.86 | 14.23 | 14.84 | 61,483 | +0.16(+1.08%) |
May 01, 2014 | 14.40 | 15.09 | 14.40 | 14.68 | 99,783 | -0.06(-0.40%) |
Apr 30, 2014 | 14.61 | 15.21 | 14.51 | 14.74 | 60,903 | +0.09(+0.63%) |
Apr 29, 2014 | 15.02 | 15.42 | 14.32 | 14.65 | 80,262 | -0.34(-2.28%) |
Apr 28, 2014 | 15.23 | 15.44 | 14.38 | 14.99 | 96,442 | +0.08(+0.50%) |
Apr 25, 2014 | 14.28 | 15.40 | 14.23 | 14.91 | 101,570 | +0.61(+4.26%) |
Apr 24, 2014 | 14.19 | 14.59 | 13.60 | 14.31 | 116,416 | +0.03(+0.18%) |
Apr 23, 2014 | 13.98 | 14.40 | 13.64 | 14.28 | 158,983 | +0.24(+1.72%) |
Apr 22, 2014 | 13.94 | 14.17 | 13.51 | 14.04 | 205,415 | +0.58(+4.28%) |
Apr 21, 2014 | 13.23 | 13.81 | 12.60 | 13.46 | 189,556 | +0.09(+0.69%) |
Apr 17, 2014 | 13.40 | 13.37 | 13.37 | 13.37 | 167,258 | -0.24(-1.78%) |
Apr 16, 2014 | 13.50 | 13.73 | 13.40 | 13.61 | 121,310 | +0.06(+0.43%) |
Apr 15, 2014 | 13.90 | 14.06 | 13.35 | 13.55 | 251,283 | -0.36(-2.58%) |
Apr 14, 2014 | 13.97 | 14.74 | 13.60 | 13.91 | 468,158 | -0.28(-1.94%) |