Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.11 | 16.14 | 16.03 | 16.09 | 2,575 | -0.04(-0.25%) |
Jun 27, 2014 | 16.02 | 16.13 | 16.02 | 16.13 | 4,132 | +0.01(+0.06%) |
Jun 26, 2014 | 16.00 | 16.12 | 15.99 | 16.12 | 2,853 | +0.14(+0.88%) |
Jun 25, 2014 | 16.01 | 16.01 | 15.96 | 15.98 | 12,751 | -0.03(-0.19%) |
Jun 24, 2014 | 15.92 | 16.03 | 15.92 | 16.01 | 2,214 | +0.07(+0.44%) |
Jun 23, 2014 | 15.89 | 15.95 | 15.89 | 15.94 | 10,500 | +0.02(+0.13%) |
Jun 20, 2014 | 15.95 | 15.95 | 15.90 | 15.92 | 1,404 | +0.02(+0.13%) |
Jun 19, 2014 | 15.95 | 15.95 | 15.89 | 15.90 | 5,725 | -0.02(-0.13%) |
Jun 18, 2014 | 15.88 | 15.95 | 15.88 | 15.92 | 9,448 | +0.07(+0.44%) |
Jun 17, 2014 | 16.00 | 16.01 | 15.85 | 15.85 | 4,771 | -0.17(-1.06%) |
Jun 16, 2014 | 16.10 | 16.10 | 16.00 | 16.02 | 1,862 | +0.00(+0.00%) |
Jun 13, 2014 | 16.00 | 16.09 | 15.97 | 16.02 | 3,569 | -0.02(-0.12%) |
Jun 12, 2014 | 16.15 | 16.15 | 16.04 | 16.04 | 8,155 | -0.06(-0.37%) |
Jun 11, 2014 | 16.13 | 16.13 | 16.10 | 16.10 | 7,095 | -0.07(-0.43%) |
Jun 10, 2014 | 16.34 | 16.34 | 16.17 | 16.17 | 5,785 | -0.28(-1.70%) |
Jun 06, 2014 | 16.80 | 16.80 | 16.35 | 16.45 | 11,012 | -0.45(-2.66%) |
Jun 05, 2014 | 16.44 | 17.74 | 16.44 | 16.90 | 8,617 | +0.59(+3.62%) |
Jun 04, 2014 | 16.29 | 16.34 | 16.28 | 16.31 | 3,180 | +0.14(+0.87%) |
Jun 03, 2014 | 16.27 | 16.34 | 16.17 | 16.17 | 5,514 | -0.10(-0.61%) |
Jun 02, 2014 | 16.28 | 16.31 | 16.17 | 16.27 | 5,879 | +0.06(+0.37%) |
May 30, 2014 | 16.33 | 16.40 | 16.21 | 16.21 | 4,312 | -0.05(-0.31%) |
May 29, 2014 | 16.17 | 16.35 | 16.17 | 16.26 | 6,384 | +0.10(+0.62%) |
May 28, 2014 | 16.27 | 16.27 | 16.15 | 16.16 | 16,091 | -0.02(-0.12%) |
May 27, 2014 | 16.27 | 16.27 | 16.18 | 16.18 | 1,776 | -0.06(-0.37%) |
May 23, 2014 | 16.39 | 16.24 | 16.24 | 16.24 | 2,800 | -0.07(-0.43%) |
May 22, 2014 | 16.29 | 16.39 | 16.20 | 16.31 | 3,031 | +0.03(+0.18%) |
May 21, 2014 | 16.28 | 16.30 | 16.15 | 16.28 | 5,736 | +0.12(+0.74%) |
May 20, 2014 | 16.31 | 16.34 | 16.16 | 16.16 | 3,085 | +0.00(+0.00%) |
May 19, 2014 | 16.27 | 16.32 | 16.16 | 16.16 | 4,892 | -0.09(-0.55%) |
May 16, 2014 | 16.28 | 16.35 | 16.21 | 16.25 | 4,789 | +0.09(+0.56%) |
May 15, 2014 | 16.25 | 16.25 | 16.15 | 16.16 | 3,544 | -0.09(-0.55%) |
May 14, 2014 | 16.25 | 16.33 | 16.21 | 16.25 | 5,510 | +0.09(+0.56%) |
May 13, 2014 | 16.43 | 16.45 | 16.16 | 16.16 | 5,042 | -0.07(-0.41%) |
May 12, 2014 | 16.25 | 16.50 | 16.16 | 16.23 | 5,378 | -0.02(-0.14%) |
May 09, 2014 | 16.11 | 16.50 | 16.11 | 16.25 | 3,495 | -0.04(-0.25%) |
May 08, 2014 | 16.37 | 16.37 | 16.27 | 16.29 | 2,226 | -0.21(-1.27%) |
May 07, 2014 | 16.21 | 16.50 | 16.04 | 16.50 | 10,877 | +0.29(+1.79%) |
May 06, 2014 | 16.04 | 16.24 | 16.04 | 16.21 | 8,725 | +0.05(+0.31%) |
May 05, 2014 | 16.03 | 16.16 | 16.03 | 16.16 | 3,513 | +0.25(+1.57%) |
May 02, 2014 | 16.04 | 16.16 | 15.91 | 15.91 | 3,586 | -0.13(-0.81%) |
May 01, 2014 | 15.93 | 16.04 | 15.93 | 16.04 | 2,719 | +0.19(+1.20%) |
Apr 30, 2014 | 15.90 | 15.90 | 15.83 | 15.85 | 11,384 | +0.02(+0.13%) |
Apr 29, 2014 | 15.85 | 15.89 | 15.83 | 15.83 | 5,369 | -0.02(-0.13%) |
Apr 28, 2014 | 15.86 | 15.90 | 15.81 | 15.85 | 9,639 | +0.04(+0.25%) |
Apr 25, 2014 | 15.72 | 15.89 | 15.72 | 15.81 | 10,390 | +0.11(+0.70%) |
Apr 24, 2014 | 15.79 | 15.79 | 15.68 | 15.70 | 4,643 | -0.03(-0.19%) |
Apr 23, 2014 | 15.72 | 15.85 | 15.72 | 15.73 | 7,233 | +0.02(+0.13%) |
Apr 22, 2014 | 15.57 | 15.76 | 15.57 | 15.71 | 4,713 | +0.13(+0.83%) |
Apr 21, 2014 | 15.60 | 15.66 | 15.55 | 15.58 | 16,730 | -0.10(-0.64%) |
Apr 17, 2014 | 15.84 | 15.68 | 15.68 | 15.68 | 2,900 | -0.08(-0.51%) |
Apr 16, 2014 | 15.76 | 15.87 | 15.71 | 15.76 | 7,690 | +0.08(+0.51%) |
Apr 15, 2014 | 15.81 | 15.81 | 15.57 | 15.68 | 2,534 | -0.03(-0.19%) |
Apr 14, 2014 | 15.69 | 15.71 | 15.62 | 15.71 | 6,004 | +0.07(+0.45%) |
Apr 11, 2014 | 15.88 | 15.88 | 15.55 | 15.64 | 5,727 | +0.05(+0.32%) |
Apr 10, 2014 | 15.51 | 15.66 | 15.51 | 15.59 | 8,479 | +0.08(+0.52%) |
Apr 09, 2014 | 15.88 | 15.89 | 15.51 | 15.51 | 18,589 | -0.19(-1.21%) |
Apr 08, 2014 | 15.63 | 15.71 | 15.63 | 15.70 | 5,901 | +0.07(+0.45%) |
Apr 07, 2014 | 15.65 | 15.69 | 15.63 | 15.63 | 9,768 | -0.03(-0.19%) |
Apr 04, 2014 | 15.67 | 15.71 | 15.65 | 15.66 | 2,920 | -0.05(-0.32%) |
Apr 03, 2014 | 15.76 | 15.81 | 15.68 | 15.71 | 12,356 | +0.05(+0.32%) |
Apr 02, 2014 | 15.75 | 15.75 | 15.65 | 15.66 | 4,006 | -0.01(-0.06%) |