Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.65 | 17.06 | 16.43 | 17.03 | 1,004,463 | +0.40(+2.41%) |
Jun 27, 2014 | 16.43 | 16.83 | 16.41 | 16.63 | 1,238,116 | -0.03(-0.18%) |
Jun 26, 2014 | 16.57 | 16.79 | 16.31 | 16.66 | 558,116 | +0.03(+0.18%) |
Jun 25, 2014 | 16.11 | 16.75 | 16.09 | 16.63 | 703,612 | +0.32(+1.96%) |
Jun 24, 2014 | 16.97 | 17.08 | 16.18 | 16.31 | 1,703,812 | -0.64(-3.78%) |
Jun 23, 2014 | 16.90 | 17.74 | 16.90 | 16.95 | 1,079,406 | -0.11(-0.64%) |
Jun 20, 2014 | 17.25 | 17.28 | 16.90 | 17.06 | 2,367,965 | -0.21(-1.22%) |
Jun 19, 2014 | 16.71 | 17.31 | 16.43 | 17.27 | 1,174,133 | +0.67(+4.04%) |
Jun 18, 2014 | 16.52 | 16.66 | 16.03 | 16.60 | 1,446,624 | +0.04(+0.24%) |
Jun 17, 2014 | 16.23 | 16.64 | 15.90 | 16.56 | 1,113,196 | +0.36(+2.22%) |
Jun 16, 2014 | 15.46 | 16.31 | 15.40 | 16.20 | 1,671,040 | +0.66(+4.25%) |
Jun 13, 2014 | 14.99 | 15.71 | 14.84 | 15.54 | 838,979 | +0.53(+3.53%) |
Jun 12, 2014 | 15.04 | 15.21 | 14.71 | 15.01 | 936,794 | +0.00(+0.00%) |
Jun 11, 2014 | 15.20 | 15.46 | 14.83 | 15.01 | 1,125,157 | -0.30(-1.96%) |
Jun 10, 2014 | 15.18 | 15.62 | 15.01 | 15.31 | 842,426 | +0.10(+0.66%) |
Jun 06, 2014 | 15.07 | 15.22 | 14.84 | 15.21 | 1,035,304 | +0.14(+0.93%) |
Jun 05, 2014 | 14.55 | 15.16 | 14.44 | 15.07 | 1,466,450 | +0.55(+3.79%) |
Jun 04, 2014 | 14.20 | 14.68 | 13.86 | 14.52 | 2,877,719 | +0.87(+6.37%) |
Jun 03, 2014 | 13.29 | 13.67 | 13.13 | 13.65 | 968,398 | +0.25(+1.87%) |
Jun 02, 2014 | 13.50 | 13.58 | 13.02 | 13.40 | 1,195,169 | -0.08(-0.59%) |
May 30, 2014 | 13.71 | 13.74 | 13.35 | 13.48 | 928,455 | -0.71(-5.00%) |
May 29, 2014 | 14.15 | 14.37 | 14.00 | 14.19 | 783,451 | +0.05(+0.35%) |
May 28, 2014 | 13.74 | 14.20 | 13.63 | 14.14 | 962,927 | +0.40(+2.91%) |
May 27, 2014 | 13.73 | 14.13 | 13.60 | 13.74 | 922,628 | +0.17(+1.25%) |
May 23, 2014 | 13.50 | 13.57 | 13.57 | 13.57 | 741,700 | -0.19(-1.38%) |
May 22, 2014 | 13.44 | 13.90 | 13.25 | 13.76 | 1,354,542 | +0.40(+2.99%) |
May 21, 2014 | 12.81 | 13.42 | 12.73 | 13.36 | 1,463,236 | +0.61(+4.78%) |
May 20, 2014 | 12.73 | 12.84 | 12.61 | 12.75 | 769,731 | -0.06(-0.47%) |
May 19, 2014 | 12.29 | 12.88 | 12.16 | 12.81 | 1,213,110 | +0.46(+3.72%) |
May 16, 2014 | 12.16 | 12.41 | 12.06 | 12.35 | 910,796 | +0.18(+1.48%) |
May 15, 2014 | 12.25 | 12.38 | 11.81 | 12.17 | 1,072,263 | -0.13(-1.06%) |
May 14, 2014 | 12.61 | 12.79 | 12.28 | 12.30 | 1,185,797 | -0.38(-3.00%) |
May 13, 2014 | 12.59 | 12.91 | 12.40 | 12.68 | 1,368,548 | +0.06(+0.48%) |
May 12, 2014 | 11.91 | 12.66 | 11.89 | 12.62 | 1,707,943 | +0.74(+6.23%) |
May 09, 2014 | 11.18 | 11.93 | 11.01 | 11.88 | 1,482,051 | +0.63(+5.60%) |
May 08, 2014 | 11.17 | 11.51 | 10.69 | 11.25 | 2,367,186 | +0.08(+0.72%) |
May 07, 2014 | 11.65 | 11.65 | 10.91 | 11.17 | 1,881,450 | -0.25(-2.19%) |
May 06, 2014 | 11.76 | 11.81 | 11.41 | 11.42 | 1,953,246 | -0.36(-3.06%) |
May 05, 2014 | 11.94 | 12.06 | 11.68 | 11.78 | 3,882,382 | -0.31(-2.56%) |
May 02, 2014 | 12.55 | 12.56 | 11.86 | 12.09 | 3,558,241 | -0.46(-3.70%) |
May 01, 2014 | 11.31 | 12.79 | 10.80 | 12.55 | 3,990,973 | +0.55(+4.62%) |
Apr 30, 2014 | 11.93 | 12.09 | 11.33 | 12.00 | 4,944,437 | +0.04(+0.33%) |
Apr 29, 2014 | 12.25 | 12.34 | 11.87 | 11.96 | 2,173,317 | -0.19(-1.56%) |
Apr 28, 2014 | 12.71 | 12.78 | 11.99 | 12.15 | 1,743,078 | -0.48(-3.80%) |
Apr 25, 2014 | 13.00 | 13.08 | 12.55 | 12.63 | 2,027,180 | -0.47(-3.59%) |
Apr 24, 2014 | 13.29 | 13.44 | 12.82 | 13.10 | 1,190,456 | -0.10(-0.76%) |
Apr 23, 2014 | 13.14 | 13.29 | 12.91 | 13.20 | 1,297,347 | +0.04(+0.30%) |
Apr 22, 2014 | 12.78 | 13.41 | 12.54 | 13.16 | 1,570,956 | +0.41(+3.22%) |
Apr 21, 2014 | 12.93 | 12.93 | 12.37 | 12.75 | 1,304,393 | -0.09(-0.70%) |
Apr 17, 2014 | 12.40 | 12.84 | 12.84 | 12.84 | 2,661,300 | +0.40(+3.22%) |
Apr 16, 2014 | 12.52 | 12.65 | 12.25 | 12.44 | 1,361,440 | +0.01(+0.08%) |
Apr 15, 2014 | 11.98 | 12.46 | 11.43 | 12.43 | 3,278,260 | +0.49(+4.10%) |
Apr 14, 2014 | 12.61 | 12.76 | 11.51 | 11.94 | 2,306,570 | -0.48(-3.86%) |
Apr 11, 2014 | 12.60 | 12.99 | 12.25 | 12.42 | 2,504,326 | -0.28(-2.20%) |
Apr 10, 2014 | 13.00 | 13.11 | 12.56 | 12.70 | 1,851,347 | -0.31(-2.38%) |
Apr 09, 2014 | 12.81 | 13.06 | 12.67 | 13.01 | 1,543,388 | +0.21(+1.64%) |
Apr 08, 2014 | 13.14 | 13.22 | 12.74 | 12.80 | 2,016,361 | -0.23(-1.77%) |
Apr 07, 2014 | 13.61 | 13.74 | 12.88 | 13.03 | 2,377,562 | -0.63(-4.61%) |
Apr 04, 2014 | 13.78 | 14.11 | 13.10 | 13.66 | 9,277,356 | +0.74(+5.73%) |
Apr 03, 2014 | 13.60 | 13.74 | 12.89 | 12.92 | 6,208,444 | -1.33(-9.33%) |
Apr 02, 2014 | 14.12 | 14.33 | 13.88 | 14.25 | 2,028,785 | +0.09(+0.64%) |