Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.95 | 14.03 | 13.78 | 13.94 | 513,712 | +0.12(+0.84%) |
Jun 27, 2014 | 14.02 | 14.04 | 13.80 | 13.83 | 336,147 | -0.06(-0.42%) |
Jun 26, 2014 | 13.82 | 14.02 | 13.82 | 13.89 | 444,430 | +0.19(+1.41%) |
Jun 25, 2014 | 13.77 | 13.86 | 13.63 | 13.69 | 385,621 | +0.09(+0.63%) |
Jun 24, 2014 | 13.44 | 13.61 | 13.32 | 13.61 | 477,404 | +0.43(+3.25%) |
Jun 23, 2014 | 13.42 | 13.46 | 13.18 | 13.18 | 544,856 | -0.13(-0.99%) |
Jun 20, 2014 | 13.02 | 13.31 | 13.01 | 13.31 | 324,664 | +0.29(+2.23%) |
Jun 19, 2014 | 13.60 | 13.60 | 12.95 | 13.02 | 1,023,111 | -0.53(-3.88%) |
Jun 18, 2014 | 13.32 | 13.67 | 13.16 | 13.55 | 652,610 | +0.30(+2.29%) |
Jun 17, 2014 | 13.42 | 13.43 | 13.22 | 13.24 | 507,781 | -0.31(-2.29%) |
Jun 16, 2014 | 13.51 | 13.62 | 13.45 | 13.55 | 310,206 | +0.10(+0.76%) |
Jun 13, 2014 | 13.25 | 13.63 | 13.23 | 13.45 | 373,852 | +0.06(+0.47%) |
Jun 12, 2014 | 13.16 | 13.53 | 13.06 | 13.39 | 873,688 | +0.26(+1.99%) |
Jun 11, 2014 | 13.13 | 13.23 | 13.00 | 13.13 | 383,840 | +0.06(+0.43%) |
Jun 10, 2014 | 13.07 | 13.14 | 12.99 | 13.07 | 517,724 | -0.22(-1.64%) |
Jun 06, 2014 | 13.45 | 13.55 | 13.23 | 13.29 | 597,505 | +0.01(+0.07%) |
Jun 05, 2014 | 13.09 | 13.39 | 13.06 | 13.28 | 553,212 | +0.03(+0.22%) |
Jun 04, 2014 | 13.34 | 13.35 | 13.15 | 13.25 | 559,341 | -0.01(-0.10%) |
Jun 03, 2014 | 13.58 | 13.60 | 13.23 | 13.26 | 966,088 | -0.51(-3.72%) |
Jun 02, 2014 | 13.80 | 14.02 | 13.62 | 13.77 | 906,798 | -0.31(-2.19%) |
May 30, 2014 | 14.02 | 14.19 | 13.97 | 14.08 | 993,268 | -0.03(-0.21%) |
May 29, 2014 | 14.37 | 14.49 | 14.10 | 14.11 | 921,028 | -0.20(-1.39%) |
May 28, 2014 | 14.10 | 14.36 | 14.08 | 14.31 | 1,238,907 | +0.49(+3.58%) |
May 27, 2014 | 13.64 | 13.83 | 13.48 | 13.82 | 1,043,862 | +0.25(+1.87%) |
May 23, 2014 | 13.53 | 13.56 | 13.56 | 13.56 | 1,724,985 | +0.28(+2.13%) |
May 22, 2014 | 13.41 | 13.47 | 13.25 | 13.28 | 373,680 | -0.15(-1.10%) |
May 21, 2014 | 13.41 | 13.46 | 13.28 | 13.43 | 368,287 | -0.23(-1.69%) |
May 20, 2014 | 13.54 | 13.86 | 13.54 | 13.66 | 386,873 | +0.07(+0.50%) |
May 19, 2014 | 14.03 | 14.05 | 13.55 | 13.59 | 436,590 | -0.29(-2.11%) |
May 16, 2014 | 13.92 | 14.07 | 13.85 | 13.88 | 467,888 | -0.13(-0.92%) |
May 15, 2014 | 13.98 | 14.20 | 13.92 | 14.01 | 768,606 | +0.33(+2.42%) |
May 14, 2014 | 13.56 | 13.76 | 13.56 | 13.68 | 377,446 | +0.44(+3.32%) |
May 13, 2014 | 13.15 | 13.25 | 13.13 | 13.24 | 197,504 | +0.31(+2.42%) |
May 12, 2014 | 12.99 | 13.05 | 12.84 | 12.93 | 390,088 | -0.16(-1.20%) |
May 09, 2014 | 13.20 | 13.28 | 13.00 | 13.09 | 236,034 | -0.13(-1.01%) |
May 08, 2014 | 13.46 | 13.60 | 13.16 | 13.22 | 388,249 | -0.15(-1.10%) |
May 07, 2014 | 13.47 | 13.53 | 13.32 | 13.37 | 453,456 | -0.17(-1.26%) |
May 06, 2014 | 13.41 | 13.57 | 13.36 | 13.54 | 319,157 | +0.17(+1.27%) |
May 05, 2014 | 13.63 | 13.66 | 13.33 | 13.37 | 639,470 | -0.24(-1.80%) |
May 02, 2014 | 13.20 | 13.76 | 13.12 | 13.61 | 797,832 | +0.29(+2.21%) |
May 01, 2014 | 12.96 | 13.38 | 12.96 | 13.32 | 573,200 | +0.37(+2.87%) |
Apr 30, 2014 | 12.80 | 12.98 | 12.62 | 12.94 | 294,583 | +0.14(+1.08%) |
Apr 29, 2014 | 12.64 | 12.81 | 12.58 | 12.81 | 243,962 | -0.05(-0.37%) |
Apr 28, 2014 | 12.94 | 13.02 | 12.76 | 12.85 | 536,522 | -0.16(-1.25%) |
Apr 25, 2014 | 13.09 | 13.26 | 13.02 | 13.02 | 492,784 | +0.04(+0.31%) |
Apr 24, 2014 | 12.75 | 12.99 | 12.74 | 12.98 | 276,456 | +0.07(+0.53%) |
Apr 23, 2014 | 12.78 | 13.04 | 12.76 | 12.91 | 324,607 | +0.21(+1.68%) |
Apr 22, 2014 | 12.46 | 12.74 | 12.45 | 12.70 | 260,401 | +0.14(+1.14%) |
Apr 21, 2014 | 12.69 | 12.78 | 12.53 | 12.55 | 254,673 | -0.03(-0.23%) |
Apr 17, 2014 | 13.05 | 12.58 | 12.58 | 12.58 | 2,148,294 | -0.44(-3.38%) |
Apr 16, 2014 | 12.75 | 13.02 | 12.71 | 13.02 | 347,673 | +0.07(+0.54%) |
Apr 15, 2014 | 12.80 | 13.11 | 12.71 | 12.95 | 467,875 | +0.21(+1.64%) |
Apr 14, 2014 | 12.76 | 12.82 | 12.69 | 12.74 | 373,028 | -0.09(-0.67%) |
Apr 11, 2014 | 12.78 | 12.85 | 12.65 | 12.83 | 456,547 | +0.29(+2.32%) |
Apr 10, 2014 | 12.22 | 12.65 | 12.22 | 12.54 | 802,148 | +0.33(+2.73%) |
Apr 09, 2014 | 12.21 | 12.34 | 12.14 | 12.21 | 527,945 | -0.16(-1.32%) |
Apr 08, 2014 | 12.27 | 12.40 | 12.17 | 12.37 | 209,313 | +0.07(+0.57%) |
Apr 07, 2014 | 12.13 | 12.34 | 12.13 | 12.30 | 495,280 | +0.23(+1.92%) |
Apr 04, 2014 | 11.88 | 12.15 | 11.88 | 12.07 | 499,310 | +0.23(+1.93%) |
Apr 03, 2014 | 11.75 | 11.91 | 11.75 | 11.84 | 673,802 | +0.15(+1.30%) |
Apr 02, 2014 | 11.71 | 11.77 | 11.65 | 11.69 | 481,598 | -0.20(-1.66%) |