Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.25 | 13.42 | 13.20 | 13.36 | 2,071,644 | +0.11(+0.86%) |
Jun 27, 2014 | 13.28 | 13.43 | 13.12 | 13.25 | 1,778,311 | -0.10(-0.77%) |
Jun 26, 2014 | 13.17 | 13.43 | 13.14 | 13.35 | 2,612,344 | +0.20(+1.56%) |
Jun 25, 2014 | 13.11 | 13.23 | 13.06 | 13.15 | 2,975,792 | -0.09(-0.68%) |
Jun 24, 2014 | 13.01 | 13.33 | 12.98 | 13.24 | 2,721,422 | +0.16(+1.19%) |
Jun 23, 2014 | 13.16 | 13.16 | 12.96 | 13.08 | 1,904,349 | -0.08(-0.62%) |
Jun 20, 2014 | 13.18 | 13.18 | 13.01 | 13.16 | 2,702,486 | +0.03(+0.21%) |
Jun 19, 2014 | 12.98 | 13.14 | 12.87 | 13.14 | 1,588,080 | +0.13(+0.98%) |
Jun 18, 2014 | 12.87 | 13.04 | 12.80 | 13.01 | 2,742,417 | +0.10(+0.77%) |
Jun 17, 2014 | 12.82 | 13.16 | 12.82 | 12.91 | 3,744,354 | +0.10(+0.77%) |
Jun 16, 2014 | 12.73 | 12.86 | 12.56 | 12.81 | 2,278,975 | -0.05(-0.40%) |
Jun 13, 2014 | 12.92 | 12.96 | 12.65 | 12.86 | 11,016,689 | -0.07(-0.55%) |
Jun 12, 2014 | 12.43 | 12.99 | 12.38 | 12.93 | 12,013,173 | +0.56(+4.56%) |
Jun 11, 2014 | 12.33 | 12.42 | 12.26 | 12.37 | 5,572,882 | +0.02(+0.19%) |
Jun 10, 2014 | 12.22 | 12.36 | 12.22 | 12.34 | 4,051,961 | +0.26(+2.17%) |
Jun 06, 2014 | 12.11 | 12.15 | 11.98 | 12.08 | 3,216,937 | -0.03(-0.25%) |
Jun 05, 2014 | 12.08 | 12.17 | 11.99 | 12.11 | 1,477,724 | -0.00(-0.01%) |
Jun 04, 2014 | 11.81 | 12.22 | 11.81 | 12.11 | 2,189,524 | +0.24(+2.01%) |
Jun 03, 2014 | 11.92 | 11.95 | 11.79 | 11.88 | 1,156,934 | -0.10(-0.80%) |
Jun 02, 2014 | 12.14 | 12.18 | 11.83 | 11.97 | 1,467,320 | -0.16(-1.35%) |
May 30, 2014 | 12.22 | 12.25 | 12.03 | 12.13 | 1,821,602 | -0.05(-0.43%) |
May 29, 2014 | 12.20 | 12.20 | 12.07 | 12.19 | 1,971,878 | +0.07(+0.59%) |
May 28, 2014 | 12.22 | 12.22 | 12.05 | 12.12 | 2,135,402 | -0.02(-0.15%) |
May 27, 2014 | 12.24 | 12.24 | 11.98 | 12.13 | 2,196,280 | +0.02(+0.17%) |
May 23, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 2,120,576 | -0.04(-0.29%) |
May 22, 2014 | 12.22 | 12.22 | 12.07 | 12.15 | 974,828 | -0.01(-0.11%) |
May 21, 2014 | 12.16 | 12.27 | 12.07 | 12.16 | 3,059,169 | +0.11(+0.93%) |
May 20, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 5,878,489 | +0.05(+0.44%) |
May 19, 2014 | 11.95 | 12.13 | 11.93 | 12.00 | 5,674,146 | +0.01(+0.04%) |
May 16, 2014 | 12.13 | 12.18 | 11.84 | 11.99 | 3,118,954 | -0.10(-0.81%) |
May 15, 2014 | 11.85 | 12.34 | 11.73 | 12.09 | 6,448,055 | +0.04(+0.30%) |
May 14, 2014 | 12.05 | 12.20 | 11.88 | 12.06 | 5,308,887 | -0.07(-0.55%) |
May 13, 2014 | 12.09 | 12.18 | 11.90 | 12.12 | 3,365,763 | -0.01(-0.06%) |
May 12, 2014 | 11.51 | 12.28 | 11.40 | 12.13 | 5,647,742 | +0.73(+6.43%) |
May 09, 2014 | 11.43 | 11.52 | 11.02 | 11.40 | 3,835,135 | -0.08(-0.71%) |
May 08, 2014 | 11.40 | 11.70 | 11.37 | 11.48 | 2,722,860 | +0.10(+0.84%) |
May 07, 2014 | 11.80 | 11.93 | 11.31 | 11.38 | 2,593,710 | -0.39(-3.33%) |
May 06, 2014 | 11.89 | 11.97 | 11.74 | 11.77 | 1,447,606 | -0.13(-1.10%) |
May 05, 2014 | 11.74 | 11.95 | 11.72 | 11.91 | 1,222,858 | +0.05(+0.43%) |
May 02, 2014 | 11.80 | 12.06 | 11.77 | 11.85 | 3,127,239 | -0.03(-0.23%) |
May 01, 2014 | 11.63 | 12.06 | 11.55 | 11.88 | 2,091,617 | +0.33(+2.82%) |
Apr 30, 2014 | 11.75 | 11.76 | 11.46 | 11.56 | 2,543,418 | -0.23(-1.97%) |
Apr 29, 2014 | 11.54 | 11.80 | 11.43 | 11.79 | 4,067,461 | +0.25(+2.18%) |
Apr 28, 2014 | 12.01 | 12.19 | 11.37 | 11.54 | 7,690,223 | -0.53(-4.42%) |
Apr 25, 2014 | 12.34 | 12.58 | 11.95 | 12.07 | 5,349,674 | -0.39(-3.09%) |
Apr 24, 2014 | 12.60 | 12.60 | 12.33 | 12.46 | 3,672,646 | -0.05(-0.42%) |
Apr 23, 2014 | 12.60 | 12.60 | 12.33 | 12.51 | 3,214,158 | -0.07(-0.59%) |
Apr 22, 2014 | 12.69 | 12.70 | 12.49 | 12.58 | 5,032,957 | +0.02(+0.14%) |
Apr 21, 2014 | 12.18 | 12.75 | 12.10 | 12.57 | 4,593,159 | +0.48(+4.00%) |
Apr 17, 2014 | 11.87 | 12.08 | 12.08 | 12.08 | 2,542,576 | +0.24(+2.03%) |
Apr 16, 2014 | 11.88 | 11.96 | 11.67 | 11.84 | 1,865,243 | +0.04(+0.35%) |
Apr 15, 2014 | 11.68 | 11.84 | 11.64 | 11.80 | 4,588,740 | +0.06(+0.55%) |
Apr 14, 2014 | 11.59 | 11.85 | 11.52 | 11.74 | 3,471,055 | +0.16(+1.36%) |
Apr 11, 2014 | 11.54 | 11.87 | 11.52 | 11.58 | 5,578,152 | -0.01(-0.09%) |
Apr 10, 2014 | 11.58 | 11.70 | 11.46 | 11.59 | 4,638,477 | +0.06(+0.54%) |
Apr 09, 2014 | 11.51 | 11.63 | 11.39 | 11.53 | 4,158,782 | +0.12(+1.06%) |
Apr 08, 2014 | 11.04 | 11.42 | 10.98 | 11.40 | 3,355,187 | +0.42(+3.86%) |
Apr 07, 2014 | 10.86 | 11.05 | 10.74 | 10.98 | 4,213,652 | +0.04(+0.39%) |
Apr 04, 2014 | 11.20 | 11.20 | 10.82 | 10.94 | 3,881,196 | -0.18(-1.65%) |
Apr 03, 2014 | 11.29 | 11.43 | 10.95 | 11.12 | 5,766,303 | -0.12(-1.06%) |
Apr 02, 2014 | 11.88 | 12.13 | 11.20 | 11.24 | 5,763,245 | -0.61(-5.14%) |