Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.23 | 14.41 | 14.23 | 14.40 | 2,682 | +0.08(+0.56%) |
Jun 27, 2014 | 14.17 | 14.32 | 14.17 | 14.32 | 5,398 | +0.10(+0.70%) |
Jun 26, 2014 | 14.25 | 14.25 | 14.22 | 14.22 | 1,152 | +0.00(+0.00%) |
Jun 25, 2014 | 14.35 | 14.35 | 14.11 | 14.22 | 10,330 | -0.13(-0.91%) |
Jun 24, 2014 | 14.20 | 14.35 | 14.20 | 14.35 | 1,652 | +0.18(+1.27%) |
Jun 23, 2014 | 14.14 | 14.17 | 13.98 | 14.17 | 10,428 | +0.02(+0.14%) |
Jun 20, 2014 | 14.00 | 14.15 | 13.93 | 14.15 | 7,507 | +0.14(+1.00%) |
Jun 19, 2014 | 14.09 | 14.12 | 13.99 | 14.01 | 14,845 | -0.06(-0.43%) |
Jun 18, 2014 | 14.11 | 14.14 | 14.07 | 14.07 | 3,260 | -0.09(-0.64%) |
Jun 17, 2014 | 14.14 | 14.20 | 13.95 | 14.16 | 15,484 | +0.10(+0.71%) |
Jun 16, 2014 | 14.11 | 14.12 | 14.06 | 14.06 | 4,049 | -0.07(-0.50%) |
Jun 13, 2014 | 14.12 | 14.29 | 14.06 | 14.13 | 3,665 | +0.04(+0.28%) |
Jun 12, 2014 | 13.95 | 14.09 | 13.93 | 14.09 | 5,059 | +0.18(+1.29%) |
Jun 11, 2014 | 13.89 | 14.00 | 13.87 | 13.91 | 8,545 | -0.05(-0.36%) |
Jun 10, 2014 | 14.09 | 14.10 | 13.96 | 13.96 | 30,888 | -0.26(-1.83%) |
Jun 06, 2014 | 14.25 | 14.29 | 14.22 | 14.22 | 1,383 | +0.00(+0.00%) |
Jun 05, 2014 | 14.29 | 14.29 | 14.16 | 14.22 | 3,278 | -0.02(-0.17%) |
Jun 04, 2014 | 14.27 | 14.54 | 14.20 | 14.24 | 5,947 | +0.07(+0.52%) |
Jun 03, 2014 | 14.25 | 14.44 | 14.17 | 14.17 | 13,455 | -0.07(-0.49%) |
Jun 02, 2014 | 14.15 | 14.25 | 14.13 | 14.24 | 3,360 | +0.08(+0.56%) |
May 30, 2014 | 14.20 | 14.22 | 14.15 | 14.16 | 3,791 | +0.00(+0.00%) |
May 29, 2014 | 14.15 | 14.17 | 14.09 | 14.16 | 7,152 | -0.03(-0.24%) |
May 28, 2014 | 14.19 | 14.26 | 14.14 | 14.19 | 2,913 | +0.05(+0.32%) |
May 27, 2014 | 14.30 | 14.30 | 14.15 | 14.15 | 50,779 | -0.12(-0.85%) |
May 23, 2014 | 14.30 | 14.27 | 14.27 | 14.27 | 13,600 | -0.03(-0.21%) |
May 22, 2014 | 14.30 | 14.35 | 14.28 | 14.30 | 7,650 | +0.04(+0.28%) |
May 21, 2014 | 14.46 | 14.52 | 14.23 | 14.26 | 15,888 | -0.09(-0.63%) |
May 20, 2014 | 14.44 | 14.45 | 14.34 | 14.35 | 4,953 | -0.01(-0.07%) |
May 19, 2014 | 14.42 | 14.54 | 14.32 | 14.36 | 23,010 | +0.02(+0.14%) |
May 16, 2014 | 14.50 | 14.53 | 14.34 | 14.34 | 14,784 | -0.15(-1.04%) |
May 15, 2014 | 14.61 | 14.61 | 14.44 | 14.49 | 10,354 | -0.01(-0.07%) |
May 14, 2014 | 14.50 | 14.60 | 14.42 | 14.50 | 8,747 | +0.00(+0.00%) |
May 13, 2014 | 14.33 | 14.58 | 14.27 | 14.50 | 32,299 | +0.15(+1.05%) |
May 12, 2014 | 14.35 | 14.39 | 14.08 | 14.35 | 11,543 | +0.10(+0.70%) |
May 09, 2014 | 14.51 | 14.51 | 14.25 | 14.25 | 20,206 | -0.10(-0.70%) |
May 08, 2014 | 14.66 | 14.66 | 14.30 | 14.35 | 27,825 | -0.21(-1.44%) |
May 07, 2014 | 14.37 | 14.61 | 14.37 | 14.56 | 4,465 | +0.08(+0.55%) |
May 06, 2014 | 14.31 | 14.50 | 14.31 | 14.48 | 5,854 | +0.08(+0.56%) |
May 05, 2014 | 14.25 | 14.45 | 14.25 | 14.40 | 9,243 | +0.09(+0.63%) |
May 02, 2014 | 14.59 | 14.59 | 14.24 | 14.31 | 14,184 | -0.22(-1.51%) |
May 01, 2014 | 14.60 | 14.60 | 14.40 | 14.53 | 8,281 | +0.02(+0.14%) |
Apr 30, 2014 | 14.40 | 14.85 | 14.35 | 14.51 | 36,535 | +0.16(+1.11%) |
Apr 29, 2014 | 14.35 | 14.40 | 14.28 | 14.35 | 23,158 | +0.01(+0.07%) |
Apr 28, 2014 | 14.28 | 14.34 | 14.21 | 14.34 | 3,397 | +0.12(+0.84%) |
Apr 25, 2014 | 14.09 | 14.35 | 14.04 | 14.22 | 14,245 | +0.20(+1.44%) |
Apr 24, 2014 | 14.09 | 14.09 | 14.01 | 14.02 | 10,143 | -0.06(-0.44%) |
Apr 23, 2014 | 13.98 | 14.08 | 13.90 | 14.08 | 2,224 | +0.10(+0.72%) |
Apr 22, 2014 | 13.94 | 14.09 | 13.90 | 13.98 | 11,585 | +0.08(+0.58%) |
Apr 21, 2014 | 13.90 | 14.00 | 13.90 | 13.90 | 6,122 | +0.00(+0.00%) |
Apr 17, 2014 | 13.93 | 13.90 | 13.90 | 13.90 | 12,100 | +0.07(+0.51%) |
Apr 16, 2014 | 13.89 | 13.90 | 13.83 | 13.83 | 4,206 | +0.04(+0.29%) |
Apr 15, 2014 | 13.76 | 13.90 | 13.65 | 13.79 | 4,705 | +0.13(+0.95%) |
Apr 14, 2014 | 13.84 | 13.84 | 13.66 | 13.66 | 2,453 | -0.08(-0.58%) |
Apr 11, 2014 | 13.89 | 13.91 | 13.71 | 13.74 | 1,818 | -0.12(-0.87%) |
Apr 10, 2014 | 13.92 | 13.92 | 13.83 | 13.86 | 6,928 | -0.05(-0.36%) |
Apr 09, 2014 | 13.80 | 13.91 | 13.76 | 13.91 | 7,871 | +0.10(+0.72%) |
Apr 08, 2014 | 13.68 | 13.81 | 13.68 | 13.81 | 4,065 | +0.12(+0.90%) |
Apr 07, 2014 | 13.72 | 13.73 | 13.69 | 13.69 | 3,693 | +0.07(+0.49%) |
Apr 04, 2014 | 13.72 | 13.72 | 13.57 | 13.62 | 2,378 | +0.04(+0.29%) |
Apr 03, 2014 | 13.92 | 13.99 | 13.58 | 13.58 | 8,028 | -0.23(-1.67%) |
Apr 02, 2014 | 13.85 | 13.98 | 13.81 | 13.81 | 6,435 | +0.03(+0.22%) |