Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.95 | 15.74 | 14.73 | 15.61 | 270,699 | +0.70(+4.69%) |
Jun 27, 2014 | 14.89 | 15.20 | 14.33 | 14.91 | 2,320,591 | -0.07(-0.47%) |
Jun 26, 2014 | 14.79 | 14.99 | 14.12 | 14.98 | 188,751 | +0.19(+1.28%) |
Jun 25, 2014 | 15.54 | 15.89 | 14.65 | 14.79 | 248,449 | -0.85(-5.43%) |
Jun 24, 2014 | 15.74 | 15.86 | 15.43 | 15.64 | 166,123 | -0.16(-1.01%) |
Jun 23, 2014 | 15.20 | 15.94 | 15.00 | 15.80 | 161,461 | +0.65(+4.29%) |
Jun 20, 2014 | 15.11 | 15.49 | 14.88 | 15.15 | 165,418 | +0.12(+0.80%) |
Jun 19, 2014 | 15.69 | 15.96 | 14.83 | 15.03 | 111,197 | -0.69(-4.39%) |
Jun 18, 2014 | 14.78 | 15.78 | 14.55 | 15.72 | 300,433 | +0.84(+5.65%) |
Jun 17, 2014 | 14.59 | 15.24 | 14.37 | 14.88 | 236,614 | +0.16(+1.09%) |
Jun 16, 2014 | 14.16 | 14.82 | 13.70 | 14.72 | 213,407 | +0.60(+4.25%) |
Jun 13, 2014 | 14.27 | 14.57 | 13.96 | 14.12 | 128,009 | -0.10(-0.70%) |
Jun 12, 2014 | 14.54 | 14.54 | 14.10 | 14.22 | 106,463 | -0.30(-2.07%) |
Jun 11, 2014 | 14.76 | 14.82 | 14.30 | 14.52 | 83,416 | -0.28(-1.89%) |
Jun 10, 2014 | 14.74 | 14.83 | 14.31 | 14.80 | 85,749 | +0.07(+0.48%) |
Jun 06, 2014 | 14.23 | 14.61 | 14.23 | 14.73 | 139,902 | +0.65(+4.62%) |
Jun 05, 2014 | 14.66 | 14.66 | 13.86 | 14.08 | 146,628 | -0.50(-3.43%) |
Jun 04, 2014 | 14.00 | 14.63 | 13.91 | 14.58 | 110,812 | +0.56(+3.99%) |
Jun 03, 2014 | 14.11 | 14.13 | 13.65 | 14.02 | 114,993 | -0.26(-1.82%) |
Jun 02, 2014 | 14.02 | 14.35 | 13.37 | 14.28 | 285,877 | +0.22(+1.56%) |
May 30, 2014 | 13.56 | 14.34 | 13.45 | 14.06 | 202,343 | +0.43(+3.15%) |
May 29, 2014 | 13.45 | 13.80 | 12.88 | 13.63 | 115,533 | +0.17(+1.26%) |
May 28, 2014 | 13.03 | 13.58 | 12.75 | 13.46 | 96,439 | +0.33(+2.51%) |
May 27, 2014 | 12.59 | 13.27 | 12.44 | 13.13 | 148,043 | +0.56(+4.46%) |
May 23, 2014 | 13.14 | 12.57 | 12.57 | 12.57 | 238,900 | -0.33(-2.56%) |
May 22, 2014 | 12.50 | 12.93 | 12.50 | 12.90 | 59,723 | +0.37(+2.95%) |
May 21, 2014 | 12.65 | 12.95 | 12.30 | 12.53 | 183,334 | -0.02(-0.16%) |
May 20, 2014 | 12.20 | 12.60 | 12.00 | 12.55 | 230,707 | +0.38(+3.12%) |
May 19, 2014 | 12.34 | 12.63 | 11.94 | 12.17 | 112,564 | -0.18(-1.46%) |
May 16, 2014 | 11.95 | 12.49 | 11.43 | 12.35 | 278,824 | +0.41(+3.43%) |
May 15, 2014 | 11.84 | 12.93 | 11.71 | 11.94 | 200,790 | +0.17(+1.44%) |
May 14, 2014 | 12.10 | 12.47 | 11.28 | 11.77 | 148,419 | -0.42(-3.45%) |
May 13, 2014 | 12.40 | 13.00 | 12.04 | 12.19 | 205,370 | -0.16(-1.30%) |
May 12, 2014 | 11.73 | 12.70 | 11.63 | 12.35 | 250,591 | +0.65(+5.56%) |
May 09, 2014 | 11.44 | 11.78 | 11.12 | 11.70 | 105,522 | +0.29(+2.54%) |
May 08, 2014 | 11.76 | 12.20 | 11.34 | 11.41 | 132,983 | -0.46(-3.88%) |
May 07, 2014 | 13.36 | 13.36 | 11.74 | 11.87 | 248,024 | -1.51(-11.29%) |
May 06, 2014 | 13.86 | 14.26 | 13.31 | 13.38 | 103,365 | -0.50(-3.60%) |
May 05, 2014 | 13.50 | 14.09 | 13.33 | 13.88 | 202,608 | +0.25(+1.83%) |
May 02, 2014 | 13.28 | 14.12 | 13.28 | 13.63 | 173,932 | +0.08(+0.59%) |
May 01, 2014 | 13.74 | 14.01 | 13.35 | 13.55 | 170,113 | -0.23(-1.67%) |
Apr 30, 2014 | 13.85 | 14.30 | 13.30 | 13.78 | 211,156 | -0.18(-1.29%) |
Apr 29, 2014 | 13.84 | 14.92 | 13.75 | 13.96 | 290,679 | +0.14(+1.01%) |
Apr 28, 2014 | 13.58 | 14.09 | 12.85 | 13.82 | 428,181 | +0.27(+1.99%) |
Apr 25, 2014 | 13.91 | 14.15 | 13.21 | 13.55 | 231,321 | -0.51(-3.63%) |
Apr 24, 2014 | 14.17 | 15.05 | 14.02 | 14.06 | 193,801 | +0.00(+0.00%) |
Apr 23, 2014 | 15.25 | 15.25 | 13.76 | 14.06 | 197,554 | -1.24(-8.10%) |
Apr 22, 2014 | 14.07 | 15.61 | 14.04 | 15.30 | 282,332 | +1.33(+9.52%) |
Apr 21, 2014 | 13.95 | 14.14 | 13.64 | 13.97 | 183,280 | +0.01(+0.07%) |
Apr 17, 2014 | 13.51 | 13.96 | 13.96 | 13.96 | 131,000 | +0.42(+3.10%) |
Apr 16, 2014 | 13.51 | 13.77 | 13.11 | 13.54 | 224,317 | +0.17(+1.27%) |
Apr 15, 2014 | 13.67 | 14.02 | 13.05 | 13.37 | 329,149 | -0.34(-2.48%) |
Apr 14, 2014 | 14.10 | 14.13 | 13.34 | 13.71 | 250,165 | -0.24(-1.72%) |
Apr 11, 2014 | 14.85 | 15.06 | 13.81 | 13.95 | 334,686 | -1.07(-7.12%) |
Apr 10, 2014 | 15.74 | 16.02 | 14.70 | 15.02 | 563,552 | -0.79(-5.00%) |
Apr 09, 2014 | 13.90 | 16.03 | 13.75 | 15.81 | 498,728 | +1.54(+10.79%) |
Apr 08, 2014 | 15.30 | 15.56 | 14.22 | 14.27 | 276,920 | -1.06(-6.91%) |
Apr 07, 2014 | 17.33 | 17.38 | 15.07 | 15.33 | 389,630 | -2.04(-11.74%) |
Apr 04, 2014 | 18.32 | 18.32 | 17.20 | 17.37 | 299,171 | -0.84(-4.61%) |
Apr 03, 2014 | 18.63 | 18.63 | 17.74 | 18.21 | 245,805 | -0.39(-2.10%) |
Apr 02, 2014 | 18.58 | 18.91 | 18.23 | 18.60 | 162,521 | +0.00(+0.00%) |