Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.64 | 13.64 | 13.50 | 13.59 | 539,951 | -0.02(-0.17%) |
Jun 27, 2014 | 13.51 | 13.63 | 13.50 | 13.62 | 187,015 | +0.10(+0.71%) |
Jun 26, 2014 | 13.54 | 13.55 | 13.48 | 13.52 | 192,737 | -0.01(-0.09%) |
Jun 25, 2014 | 13.56 | 13.58 | 13.51 | 13.53 | 265,002 | -0.02(-0.14%) |
Jun 24, 2014 | 13.54 | 13.60 | 13.52 | 13.55 | 248,580 | -0.01(-0.08%) |
Jun 23, 2014 | 13.62 | 13.65 | 13.55 | 13.56 | 274,364 | -0.05(-0.36%) |
Jun 20, 2014 | 13.60 | 13.61 | 13.50 | 13.61 | 228,340 | +0.04(+0.28%) |
Jun 19, 2014 | 13.49 | 13.57 | 13.46 | 13.57 | 255,464 | +0.11(+0.82%) |
Jun 18, 2014 | 13.38 | 13.49 | 13.32 | 13.46 | 314,087 | +0.09(+0.66%) |
Jun 17, 2014 | 13.34 | 13.38 | 13.26 | 13.38 | 307,526 | +0.03(+0.23%) |
Jun 16, 2014 | 13.41 | 13.44 | 13.32 | 13.34 | 288,356 | -0.06(-0.47%) |
Jun 13, 2014 | 13.39 | 13.42 | 13.29 | 13.41 | 163,230 | +0.03(+0.25%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.28 | 13.38 | 381,740 | -0.03(-0.26%) |
Jun 11, 2014 | 13.45 | 13.46 | 13.35 | 13.41 | 309,445 | -0.04(-0.28%) |
Jun 10, 2014 | 13.51 | 13.54 | 13.42 | 13.45 | 293,587 | -0.27(-1.95%) |
Jun 06, 2014 | 13.78 | 13.82 | 13.68 | 13.72 | 405,179 | -0.05(-0.39%) |
Jun 05, 2014 | 13.55 | 13.78 | 13.50 | 13.77 | 292,322 | +0.26(+1.90%) |
Jun 04, 2014 | 13.51 | 13.54 | 13.46 | 13.51 | 257,709 | +0.03(+0.20%) |
Jun 03, 2014 | 13.52 | 13.53 | 13.45 | 13.49 | 199,293 | -0.02(-0.14%) |
Jun 02, 2014 | 13.44 | 13.54 | 13.44 | 13.51 | 1,058,263 | +0.03(+0.26%) |
May 30, 2014 | 13.39 | 13.49 | 13.38 | 13.47 | 283,225 | +0.08(+0.57%) |
May 29, 2014 | 13.37 | 13.40 | 13.34 | 13.39 | 304,677 | +0.02(+0.18%) |
May 28, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 429,278 | -0.09(-0.66%) |
May 27, 2014 | 13.42 | 13.47 | 13.38 | 13.46 | 334,710 | +0.09(+0.69%) |
May 23, 2014 | 13.29 | 13.37 | 13.37 | 13.37 | 629,931 | +0.05(+0.41%) |
May 22, 2014 | 13.30 | 13.34 | 13.26 | 13.31 | 176,895 | +0.01(+0.11%) |
May 21, 2014 | 13.41 | 13.41 | 13.27 | 13.30 | 333,447 | -0.07(-0.56%) |
May 20, 2014 | 13.42 | 13.46 | 13.33 | 13.37 | 260,943 | -0.04(-0.27%) |
May 19, 2014 | 13.46 | 13.46 | 13.34 | 13.41 | 379,242 | -0.04(-0.31%) |
May 16, 2014 | 13.32 | 13.45 | 13.29 | 13.45 | 251,392 | +0.11(+0.86%) |
May 15, 2014 | 13.35 | 13.35 | 13.23 | 13.34 | 418,611 | -0.01(-0.09%) |
May 14, 2014 | 13.33 | 13.40 | 13.29 | 13.35 | 267,177 | +0.02(+0.11%) |
May 13, 2014 | 13.44 | 13.53 | 13.31 | 13.33 | 310,767 | -0.10(-0.73%) |
May 12, 2014 | 13.39 | 13.45 | 13.37 | 13.43 | 480,159 | +0.06(+0.45%) |
May 09, 2014 | 13.39 | 13.43 | 13.31 | 13.37 | 235,853 | +0.00(+0.00%) |
May 08, 2014 | 13.34 | 13.44 | 13.33 | 13.37 | 301,271 | +0.02(+0.17%) |
May 07, 2014 | 13.19 | 13.35 | 13.19 | 13.35 | 270,925 | +0.18(+1.34%) |
May 06, 2014 | 13.23 | 13.23 | 13.15 | 13.17 | 394,305 | -0.06(-0.43%) |
May 05, 2014 | 13.14 | 13.24 | 13.11 | 13.23 | 304,356 | +0.03(+0.26%) |
May 02, 2014 | 13.20 | 13.25 | 13.13 | 13.20 | 398,356 | -0.01(-0.06%) |
May 01, 2014 | 13.16 | 13.21 | 13.03 | 13.20 | 496,375 | +0.07(+0.50%) |
Apr 30, 2014 | 13.06 | 13.15 | 13.06 | 13.14 | 536,515 | +0.05(+0.38%) |
Apr 29, 2014 | 13.12 | 13.14 | 13.05 | 13.09 | 251,650 | -0.00(-0.03%) |
Apr 28, 2014 | 12.99 | 13.10 | 12.97 | 13.09 | 507,541 | +0.12(+0.92%) |
Apr 25, 2014 | 13.02 | 13.03 | 12.95 | 12.97 | 282,060 | -0.05(-0.39%) |
Apr 24, 2014 | 13.01 | 13.06 | 12.97 | 13.02 | 174,689 | +0.07(+0.50%) |
Apr 23, 2014 | 13.01 | 13.02 | 12.93 | 12.96 | 171,568 | -0.06(-0.45%) |
Apr 22, 2014 | 13.02 | 13.03 | 12.89 | 13.02 | 292,972 | +0.03(+0.25%) |
Apr 21, 2014 | 12.99 | 13.01 | 12.92 | 12.98 | 456,321 | +0.03(+0.27%) |
Apr 17, 2014 | 13.01 | 12.95 | 12.95 | 12.95 | 391,811 | -0.05(-0.41%) |
Apr 16, 2014 | 12.95 | 13.02 | 12.91 | 13.00 | 391,887 | +0.09(+0.71%) |
Apr 15, 2014 | 12.77 | 12.91 | 12.76 | 12.91 | 278,677 | +0.16(+1.26%) |
Apr 14, 2014 | 12.74 | 12.77 | 12.66 | 12.75 | 271,871 | +0.05(+0.37%) |
Apr 11, 2014 | 12.72 | 12.80 | 12.67 | 12.70 | 346,104 | -0.06(-0.49%) |
Apr 10, 2014 | 12.89 | 12.94 | 12.73 | 12.77 | 197,563 | -0.11(-0.89%) |
Apr 09, 2014 | 12.94 | 12.94 | 12.81 | 12.88 | 245,302 | -0.04(-0.27%) |
Apr 08, 2014 | 12.86 | 12.92 | 12.79 | 12.92 | 265,083 | +0.08(+0.60%) |
Apr 07, 2014 | 12.78 | 12.92 | 12.77 | 12.84 | 460,139 | +0.05(+0.42%) |
Apr 04, 2014 | 12.77 | 12.85 | 12.73 | 12.79 | 208,732 | +0.06(+0.48%) |
Apr 03, 2014 | 12.76 | 12.77 | 12.68 | 12.72 | 325,305 | -0.02(-0.18%) |
Apr 02, 2014 | 12.73 | 12.76 | 12.67 | 12.75 | 492,201 | +0.00(+0.03%) |