Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.57 | 12.60 | 12.41 | 12.56 | 703,980 | -0.02(-0.16%) |
Jun 27, 2014 | 12.19 | 12.60 | 12.19 | 12.58 | 956,014 | +0.28(+2.28%) |
Jun 26, 2014 | 12.56 | 12.59 | 12.20 | 12.30 | 598,575 | -0.21(-1.68%) |
Jun 25, 2014 | 12.06 | 12.51 | 12.04 | 12.51 | 729,499 | +0.37(+3.05%) |
Jun 24, 2014 | 12.16 | 12.25 | 12.01 | 12.14 | 952,365 | -0.08(-0.65%) |
Jun 23, 2014 | 12.15 | 12.29 | 12.11 | 12.22 | 552,623 | +0.08(+0.66%) |
Jun 20, 2014 | 12.09 | 12.20 | 12.01 | 12.14 | 791,559 | +0.11(+0.91%) |
Jun 19, 2014 | 12.13 | 12.20 | 12.00 | 12.03 | 353,999 | -0.05(-0.41%) |
Jun 18, 2014 | 12.16 | 12.20 | 11.86 | 12.08 | 826,656 | -0.06(-0.49%) |
Jun 17, 2014 | 12.21 | 12.46 | 12.12 | 12.14 | 614,588 | -0.04(-0.33%) |
Jun 16, 2014 | 12.57 | 12.57 | 12.16 | 12.18 | 639,594 | -0.43(-3.41%) |
Jun 13, 2014 | 12.37 | 12.65 | 12.34 | 12.61 | 899,237 | +0.51(+4.21%) |
Jun 12, 2014 | 12.41 | 12.41 | 12.09 | 12.10 | 746,676 | -0.34(-2.73%) |
Jun 11, 2014 | 12.51 | 12.53 | 12.20 | 12.44 | 583,888 | -0.20(-1.58%) |
Jun 10, 2014 | 12.79 | 12.79 | 12.50 | 12.64 | 522,884 | -0.79(-5.88%) |
Jun 06, 2014 | 13.79 | 13.87 | 13.35 | 13.43 | 858,247 | -0.27(-1.97%) |
Jun 05, 2014 | 13.04 | 13.71 | 12.94 | 13.70 | 1,073,866 | +0.71(+5.47%) |
Jun 04, 2014 | 12.87 | 13.05 | 12.42 | 12.99 | 1,920,796 | -0.17(-1.29%) |
Jun 03, 2014 | 12.64 | 13.19 | 12.60 | 13.16 | 696,086 | +0.52(+4.11%) |
Jun 02, 2014 | 12.90 | 12.90 | 12.52 | 12.64 | 330,845 | -0.16(-1.25%) |
May 30, 2014 | 13.18 | 13.18 | 12.70 | 12.80 | 382,448 | -0.38(-2.88%) |
May 29, 2014 | 13.11 | 13.22 | 12.92 | 13.18 | 231,850 | +0.08(+0.61%) |
May 28, 2014 | 12.97 | 13.11 | 12.86 | 13.10 | 265,192 | +0.07(+0.54%) |
May 27, 2014 | 13.10 | 13.27 | 12.98 | 13.03 | 233,344 | +0.06(+0.46%) |
May 23, 2014 | 12.72 | 12.97 | 12.97 | 12.97 | 363,700 | +0.26(+2.05%) |
May 22, 2014 | 12.47 | 12.71 | 12.42 | 12.71 | 229,433 | +0.32(+2.58%) |
May 21, 2014 | 12.25 | 12.39 | 12.08 | 12.39 | 459,829 | +0.19(+1.56%) |
May 20, 2014 | 12.44 | 12.46 | 12.04 | 12.20 | 440,218 | -0.24(-1.93%) |
May 19, 2014 | 12.33 | 12.68 | 12.25 | 12.44 | 266,769 | +0.10(+0.81%) |
May 16, 2014 | 12.28 | 12.37 | 12.15 | 12.34 | 364,783 | +0.05(+0.41%) |
May 15, 2014 | 12.47 | 12.54 | 12.10 | 12.29 | 572,251 | -0.25(-1.99%) |
May 14, 2014 | 12.74 | 12.88 | 12.54 | 12.54 | 662,993 | -0.27(-2.11%) |
May 13, 2014 | 12.98 | 13.20 | 12.78 | 12.81 | 494,361 | -0.17(-1.31%) |
May 12, 2014 | 12.48 | 13.02 | 12.48 | 12.98 | 698,404 | +0.60(+4.85%) |
May 09, 2014 | 12.24 | 12.41 | 12.07 | 12.38 | 335,708 | +0.08(+0.65%) |
May 08, 2014 | 12.47 | 12.80 | 12.24 | 12.30 | 511,029 | -0.16(-1.28%) |
May 07, 2014 | 12.40 | 12.48 | 12.15 | 12.46 | 727,965 | +0.08(+0.65%) |
May 06, 2014 | 12.61 | 12.77 | 12.37 | 12.38 | 874,956 | -0.29(-2.29%) |
May 05, 2014 | 12.84 | 12.92 | 12.60 | 12.67 | 1,138,709 | -0.29(-2.24%) |
May 02, 2014 | 12.99 | 13.29 | 12.93 | 12.96 | 454,744 | +0.06(+0.47%) |
May 01, 2014 | 12.97 | 13.10 | 12.60 | 12.90 | 581,000 | -0.08(-0.62%) |
Apr 30, 2014 | 12.99 | 13.09 | 12.67 | 12.98 | 656,251 | -0.05(-0.38%) |
Apr 29, 2014 | 13.19 | 13.35 | 12.99 | 13.03 | 571,384 | -0.09(-0.69%) |
Apr 28, 2014 | 13.35 | 13.40 | 12.81 | 13.12 | 881,249 | -0.19(-1.43%) |
Apr 25, 2014 | 13.76 | 13.76 | 13.14 | 13.31 | 1,287,797 | -0.48(-3.48%) |
Apr 24, 2014 | 13.56 | 14.00 | 13.23 | 13.79 | 880,068 | +0.31(+2.30%) |
Apr 23, 2014 | 13.59 | 13.88 | 13.46 | 13.48 | 673,814 | -0.13(-0.96%) |
Apr 22, 2014 | 13.25 | 13.70 | 13.21 | 13.61 | 490,977 | +0.42(+3.18%) |
Apr 21, 2014 | 13.11 | 13.29 | 13.04 | 13.19 | 244,657 | +0.07(+0.53%) |
Apr 17, 2014 | 13.17 | 13.12 | 13.12 | 13.12 | 519,800 | -0.07(-0.53%) |
Apr 16, 2014 | 12.78 | 13.21 | 12.78 | 13.19 | 654,125 | +0.54(+4.27%) |
Apr 15, 2014 | 12.54 | 12.67 | 12.29 | 12.65 | 826,702 | +0.17(+1.36%) |
Apr 14, 2014 | 12.58 | 12.76 | 12.42 | 12.48 | 551,457 | +0.04(+0.32%) |
Apr 11, 2014 | 12.79 | 12.97 | 12.40 | 12.44 | 736,644 | -0.51(-3.94%) |
Apr 10, 2014 | 13.37 | 13.37 | 12.91 | 12.95 | 701,276 | -0.37(-2.78%) |
Apr 09, 2014 | 12.86 | 13.34 | 12.78 | 13.32 | 593,622 | +0.52(+4.06%) |
Apr 08, 2014 | 12.88 | 13.09 | 12.60 | 12.80 | 777,012 | -0.03(-0.23%) |
Apr 07, 2014 | 13.39 | 13.44 | 12.57 | 12.83 | 884,246 | -0.60(-4.47%) |
Apr 04, 2014 | 14.12 | 14.15 | 13.38 | 13.43 | 593,389 | -0.55(-3.93%) |
Apr 03, 2014 | 14.15 | 14.18 | 13.78 | 13.98 | 569,284 | -0.14(-0.99%) |
Apr 02, 2014 | 13.99 | 14.23 | 13.89 | 14.12 | 1,215,110 | +0.12(+0.86%) |