Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.25 | 15.29 | 15.20 | 15.27 | 115,536 | +0.01(+0.10%) |
Jun 27, 2014 | 15.12 | 15.28 | 15.12 | 15.26 | 108,383 | +0.02(+0.10%) |
Jun 26, 2014 | 15.13 | 15.25 | 15.11 | 15.24 | 180,145 | +0.30(+2.01%) |
Jun 25, 2014 | 14.75 | 14.95 | 14.75 | 14.94 | 155,178 | +0.14(+0.95%) |
Jun 24, 2014 | 14.70 | 14.96 | 14.70 | 14.80 | 242,444 | +0.06(+0.41%) |
Jun 23, 2014 | 14.76 | 14.76 | 14.62 | 14.74 | 142,494 | -0.09(-0.61%) |
Jun 20, 2014 | 14.89 | 14.97 | 14.80 | 14.83 | 151,353 | -0.08(-0.54%) |
Jun 19, 2014 | 15.00 | 15.01 | 14.86 | 14.91 | 136,333 | -0.20(-1.34%) |
Jun 18, 2014 | 15.00 | 15.12 | 14.86 | 15.11 | 155,838 | +0.21(+1.42%) |
Jun 17, 2014 | 14.94 | 14.94 | 14.76 | 14.90 | 178,658 | +0.01(+0.07%) |
Jun 16, 2014 | 14.91 | 14.95 | 14.83 | 14.89 | 138,525 | -0.03(-0.20%) |
Jun 13, 2014 | 14.88 | 14.95 | 14.87 | 14.92 | 132,848 | +0.19(+1.29%) |
Jun 12, 2014 | 14.87 | 14.92 | 14.66 | 14.73 | 296,457 | -0.10(-0.67%) |
Jun 11, 2014 | 14.75 | 14.89 | 14.75 | 14.83 | 459,165 | +0.17(+1.13%) |
Jun 10, 2014 | 14.60 | 14.67 | 14.52 | 14.66 | 441,195 | +0.57(+4.08%) |
Jun 06, 2014 | 14.06 | 14.10 | 13.96 | 14.09 | 117,272 | -0.11(-0.77%) |
Jun 05, 2014 | 14.03 | 14.20 | 14.00 | 14.20 | 285,102 | +0.09(+0.64%) |
Jun 04, 2014 | 14.15 | 14.19 | 14.01 | 14.11 | 209,768 | -0.29(-2.01%) |
Jun 03, 2014 | 14.24 | 14.42 | 14.24 | 14.40 | 182,708 | +0.21(+1.48%) |
Jun 02, 2014 | 14.19 | 14.23 | 14.18 | 14.19 | 151,112 | +0.07(+0.50%) |
May 30, 2014 | 14.10 | 14.19 | 14.03 | 14.12 | 116,694 | -0.13(-0.91%) |
May 29, 2014 | 14.26 | 14.30 | 14.10 | 14.25 | 193,254 | -0.35(-2.40%) |
May 28, 2014 | 14.50 | 14.64 | 14.47 | 14.60 | 281,679 | +0.23(+1.60%) |
May 27, 2014 | 14.39 | 14.40 | 14.30 | 14.37 | 323,130 | -0.03(-0.21%) |
May 23, 2014 | 14.40 | 14.40 | 14.40 | 0 | -0.26(-1.77%) | |
May 22, 2014 | 14.73 | 14.73 | 14.50 | 14.66 | 208,685 | +0.04(+0.27%) |
May 21, 2014 | 14.65 | 14.65 | 14.40 | 14.62 | 375,659 | +0.18(+1.25%) |
May 20, 2014 | 14.25 | 14.73 | 14.25 | 14.44 | 285,762 | -55.44(-79.34%) |
May 19, 2014 | 69.54 | 70.10 | 69.54 | 69.88 | 97,524 | +0.38(+0.55%) |
May 16, 2014 | 69.40 | 69.52 | 68.68 | 69.50 | 35,085 | -0.18(-0.26%) |
May 15, 2014 | 70.76 | 70.93 | 68.76 | 69.68 | 47,803 | -1.38(-1.94%) |
May 14, 2014 | 68.85 | 71.20 | 68.85 | 71.06 | 162,460 | +5.56(+8.49%) |
May 13, 2014 | 65.69 | 65.72 | 65.26 | 65.50 | 55,335 | +0.01(+0.02%) |
May 12, 2014 | 65.12 | 65.68 | 65.10 | 65.49 | 83,360 | +3.78(+6.13%) |
May 09, 2014 | 61.15 | 61.71 | 61.15 | 61.71 | 146,719 | +0.73(+1.20%) |
May 08, 2014 | 60.85 | 61.35 | 60.57 | 60.98 | 79,808 | +0.78(+1.30%) |
May 07, 2014 | 61.37 | 61.37 | 60.20 | 60.20 | 101,095 | -2.05(-3.29%) |
May 06, 2014 | 63.35 | 63.64 | 62.25 | 62.25 | 80,454 | -0.75(-1.19%) |
May 05, 2014 | 63.50 | 63.75 | 63.00 | 63.00 | 36,906 | -0.73(-1.15%) |
May 02, 2014 | 63.75 | 64.10 | 63.40 | 63.73 | 46,023 | +0.39(+0.62%) |
May 01, 2014 | 62.25 | 63.37 | 62.00 | 63.34 | 125,279 | +1.14(+1.83%) |
Apr 30, 2014 | 62.50 | 62.68 | 61.80 | 62.20 | 118,827 | -4.12(-6.21%) |
Apr 29, 2014 | 65.70 | 66.33 | 65.20 | 66.32 | 55,591 | +1.71(+2.65%) |
Apr 28, 2014 | 65.65 | 65.65 | 64.14 | 64.61 | 151,885 | -1.09(-1.66%) |
Apr 25, 2014 | 67.36 | 67.75 | 65.70 | 65.70 | 181,724 | -2.14(-3.15%) |
Apr 24, 2014 | 68.26 | 68.59 | 67.45 | 67.84 | 55,792 | +0.56(+0.83%) |
Apr 23, 2014 | 67.74 | 68.15 | 67.28 | 67.28 | 95,837 | -0.91(-1.33%) |
Apr 22, 2014 | 67.72 | 68.37 | 67.49 | 68.19 | 70,206 | -0.19(-0.28%) |
Apr 21, 2014 | 68.37 | 68.39 | 67.60 | 68.38 | 59,528 | +0.18(+0.26%) |
Apr 17, 2014 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Apr 16, 2014 | 67.58 | 67.95 | 67.00 | 67.95 | 273,242 | +1.59(+2.40%) |
Apr 15, 2014 | 66.80 | 66.91 | 64.65 | 66.36 | 143,021 | -1.77(-2.60%) |
Apr 14, 2014 | 68.05 | 68.53 | 67.67 | 68.13 | 85,361 | +0.83(+1.23%) |
Apr 11, 2014 | 66.93 | 67.94 | 66.80 | 67.30 | 0 | -3.70(-5.21%) |
Apr 10, 2014 | 72.50 | 73.47 | 70.50 | 71.00 | 142,572 | +1.92(+2.78%) |
Apr 09, 2014 | 68.04 | 69.09 | 67.73 | 69.08 | 281,512 | +2.45(+3.68%) |
Apr 08, 2014 | 65.16 | 66.66 | 65.08 | 66.63 | 182,663 | +2.90(+4.55%) |
Apr 07, 2014 | 64.65 | 64.93 | 63.15 | 63.73 | 220,672 | -2.52(-3.80%) |
Apr 04, 2014 | 68.50 | 69.50 | 66.25 | 66.25 | 0 | -4.12(-5.85%) |
Apr 03, 2014 | 70.61 | 70.61 | 69.70 | 70.37 | 96,552 | -2.40(-3.30%) |
Apr 02, 2014 | 72.64 | 72.77 | 72.14 | 72.77 | 45,706 | -0.34(-0.47%) |