Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.72 | 13.94 | 13.72 | 13.93 | 348,126 | +0.29(+2.11%) |
Jun 27, 2014 | 13.66 | 13.69 | 13.61 | 13.64 | 249,567 | -0.12(-0.87%) |
Jun 26, 2014 | 13.63 | 13.79 | 13.61 | 13.76 | 247,187 | +0.23(+1.72%) |
Jun 25, 2014 | 13.53 | 13.61 | 13.51 | 13.53 | 222,067 | +0.01(+0.10%) |
Jun 24, 2014 | 13.58 | 13.61 | 13.51 | 13.52 | 355,029 | +0.08(+0.58%) |
Jun 23, 2014 | 13.42 | 13.48 | 13.37 | 13.44 | 546,359 | -0.01(-0.10%) |
Jun 20, 2014 | 13.51 | 13.52 | 13.40 | 13.45 | 456,807 | -0.02(-0.16%) |
Jun 19, 2014 | 13.55 | 13.56 | 13.47 | 13.47 | 444,237 | +0.17(+1.27%) |
Jun 18, 2014 | 13.22 | 13.33 | 13.20 | 13.30 | 437,438 | +0.01(+0.11%) |
Jun 17, 2014 | 13.27 | 13.30 | 13.21 | 13.29 | 886,177 | +0.13(+0.96%) |
Jun 16, 2014 | 13.19 | 13.20 | 13.12 | 13.16 | 480,959 | -0.21(-1.58%) |
Jun 13, 2014 | 13.35 | 13.41 | 13.31 | 13.37 | 239,961 | -0.01(-0.11%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.35 | 13.39 | 338,396 | +0.01(+0.11%) |
Jun 11, 2014 | 13.21 | 13.38 | 13.20 | 13.37 | 770,018 | -0.01(-0.05%) |
Jun 10, 2014 | 13.47 | 13.49 | 13.32 | 13.38 | 2,088,464 | -0.18(-1.30%) |
Jun 06, 2014 | 13.54 | 13.58 | 13.48 | 13.56 | 537,933 | -0.06(-0.46%) |
Jun 05, 2014 | 13.56 | 13.64 | 13.56 | 13.62 | 259,568 | -0.03(-0.21%) |
Jun 04, 2014 | 13.70 | 13.70 | 13.56 | 13.65 | 287,055 | -0.13(-0.92%) |
Jun 03, 2014 | 13.77 | 13.83 | 13.74 | 13.78 | 190,326 | -0.02(-0.15%) |
Jun 02, 2014 | 13.85 | 13.85 | 13.78 | 13.80 | 174,747 | -0.01(-0.05%) |
May 30, 2014 | 13.73 | 13.85 | 13.68 | 13.80 | 313,528 | +0.09(+0.67%) |
May 29, 2014 | 13.67 | 13.72 | 13.65 | 13.71 | 271,621 | +0.23(+1.72%) |
May 28, 2014 | 13.46 | 13.52 | 13.42 | 13.48 | 284,390 | -0.15(-1.13%) |
May 27, 2014 | 13.66 | 13.68 | 13.56 | 13.63 | 234,020 | +0.14(+1.04%) |
May 23, 2014 | 13.41 | 13.49 | 13.49 | 13.49 | 300,773 | -0.04(-0.31%) |
May 22, 2014 | 13.51 | 13.62 | 13.42 | 13.54 | 242,150 | +0.03(+0.21%) |
May 21, 2014 | 13.42 | 13.51 | 13.39 | 13.51 | 352,041 | -0.15(-1.13%) |
May 20, 2014 | 13.78 | 13.78 | 13.62 | 13.66 | 307,299 | -0.24(-1.72%) |
May 19, 2014 | 13.83 | 13.90 | 13.81 | 13.90 | 332,631 | +0.11(+0.76%) |
May 16, 2014 | 13.72 | 13.83 | 13.68 | 13.80 | 524,827 | +0.23(+1.71%) |
May 15, 2014 | 13.64 | 13.66 | 13.52 | 13.56 | 404,557 | -0.04(-0.26%) |
May 14, 2014 | 13.61 | 13.68 | 13.58 | 13.60 | 469,584 | +0.04(+0.31%) |
May 13, 2014 | 13.55 | 13.65 | 13.49 | 13.56 | 419,272 | +0.11(+0.78%) |
May 12, 2014 | 13.37 | 13.47 | 13.29 | 13.45 | 348,797 | +0.00(+0.00%) |
May 09, 2014 | 13.44 | 13.53 | 13.41 | 13.45 | 476,464 | +0.14(+1.06%) |
May 08, 2014 | 13.30 | 13.41 | 13.26 | 13.31 | 578,158 | +0.18(+1.34%) |
May 07, 2014 | 13.10 | 13.17 | 13.08 | 13.14 | 362,741 | -0.15(-1.11%) |
May 06, 2014 | 13.30 | 13.31 | 13.21 | 13.28 | 888,251 | +0.25(+1.89%) |
May 05, 2014 | 12.96 | 13.05 | 12.92 | 13.04 | 252,979 | +0.04(+0.27%) |
May 02, 2014 | 12.92 | 13.02 | 12.90 | 13.00 | 302,674 | -0.09(-0.70%) |
May 01, 2014 | 13.16 | 13.18 | 13.04 | 13.09 | 311,113 | -0.11(-0.80%) |
Apr 30, 2014 | 13.11 | 13.22 | 13.07 | 13.20 | 305,476 | +0.21(+1.62%) |
Apr 29, 2014 | 12.92 | 13.03 | 12.90 | 12.99 | 1,254,092 | -0.11(-0.81%) |
Apr 28, 2014 | 13.00 | 13.18 | 12.98 | 13.09 | 1,151,795 | +0.17(+1.31%) |
Apr 25, 2014 | 12.86 | 12.95 | 12.83 | 12.92 | 545,272 | +0.50(+4.02%) |
Apr 24, 2014 | 12.39 | 12.45 | 12.36 | 12.43 | 314,441 | -0.06(-0.51%) |
Apr 23, 2014 | 12.54 | 12.56 | 12.45 | 12.49 | 343,955 | -0.10(-0.78%) |
Apr 22, 2014 | 12.57 | 12.64 | 12.54 | 12.59 | 352,621 | -0.04(-0.28%) |
Apr 21, 2014 | 12.57 | 12.64 | 12.55 | 12.62 | 176,861 | +0.03(+0.22%) |
Apr 17, 2014 | 12.50 | 12.59 | 12.59 | 12.59 | 393,636 | +0.05(+0.39%) |
Apr 16, 2014 | 12.50 | 12.54 | 12.43 | 12.54 | 1,352,734 | +0.16(+1.31%) |
Apr 15, 2014 | 12.39 | 12.43 | 12.25 | 12.38 | 670,404 | -0.01(-0.11%) |
Apr 14, 2014 | 12.30 | 12.43 | 12.28 | 12.40 | 389,300 | +0.20(+1.67%) |
Apr 11, 2014 | 12.24 | 12.29 | 12.18 | 12.19 | 448,317 | -0.04(-0.29%) |
Apr 10, 2014 | 12.36 | 12.36 | 12.23 | 12.23 | 561,901 | -0.10(-0.80%) |
Apr 09, 2014 | 12.31 | 12.34 | 12.21 | 12.33 | 829,000 | +0.21(+1.74%) |
Apr 08, 2014 | 12.01 | 12.14 | 11.98 | 12.12 | 895,789 | +0.11(+0.94%) |
Apr 07, 2014 | 12.07 | 12.13 | 11.95 | 12.00 | 665,559 | -0.06(-0.47%) |
Apr 04, 2014 | 12.05 | 12.17 | 12.05 | 12.06 | 2,275,173 | +0.13(+1.06%) |
Apr 03, 2014 | 11.84 | 11.94 | 11.78 | 11.93 | 3,292,163 | -0.04(-0.29%) |
Apr 02, 2014 | 11.88 | 12.01 | 11.86 | 11.97 | 624,321 | +0.04(+0.35%) |