Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.34 | 13.34 | 13.09 | 13.26 | 146,296 | -0.09(-0.68%) |
Jun 27, 2014 | 13.24 | 13.54 | 13.24 | 13.35 | 262,578 | +0.03(+0.23%) |
Jun 26, 2014 | 13.23 | 13.35 | 13.13 | 13.32 | 63,608 | +0.08(+0.63%) |
Jun 25, 2014 | 13.05 | 13.26 | 12.91 | 13.23 | 89,823 | +0.18(+1.38%) |
Jun 24, 2014 | 13.11 | 13.44 | 13.02 | 13.05 | 125,860 | -0.09(-0.69%) |
Jun 23, 2014 | 13.29 | 13.29 | 13.02 | 13.14 | 158,520 | -0.11(-0.85%) |
Jun 20, 2014 | 13.14 | 13.27 | 12.99 | 13.26 | 160,536 | +0.18(+1.38%) |
Jun 19, 2014 | 13.10 | 13.11 | 12.87 | 13.08 | 73,416 | +0.03(+0.23%) |
Jun 18, 2014 | 12.89 | 13.07 | 12.81 | 13.05 | 71,662 | +0.08(+0.58%) |
Jun 17, 2014 | 12.88 | 13.01 | 12.83 | 12.97 | 112,290 | +0.06(+0.47%) |
Jun 16, 2014 | 12.99 | 12.99 | 12.85 | 12.91 | 75,874 | -0.10(-0.75%) |
Jun 13, 2014 | 13.17 | 13.22 | 12.94 | 13.01 | 49,334 | -0.09(-0.69%) |
Jun 12, 2014 | 13.45 | 13.45 | 13.02 | 13.10 | 93,962 | -0.44(-3.22%) |
Jun 11, 2014 | 13.69 | 13.75 | 13.38 | 13.54 | 67,539 | -0.18(-1.32%) |
Jun 10, 2014 | 13.49 | 13.75 | 13.45 | 13.72 | 130,363 | +0.20(+1.45%) |
Jun 06, 2014 | 13.52 | 13.60 | 13.46 | 13.52 | 93,461 | +0.08(+0.62%) |
Jun 05, 2014 | 13.12 | 13.50 | 13.12 | 13.44 | 137,569 | +0.38(+2.94%) |
Jun 04, 2014 | 12.95 | 13.22 | 12.95 | 13.05 | 135,543 | +0.02(+0.17%) |
Jun 03, 2014 | 13.13 | 13.20 | 13.01 | 13.03 | 78,282 | -0.11(-0.80%) |
Jun 02, 2014 | 13.15 | 13.24 | 12.86 | 13.14 | 105,882 | -0.01(-0.06%) |
May 30, 2014 | 13.29 | 13.32 | 13.11 | 13.14 | 59,477 | -0.08(-0.63%) |
May 29, 2014 | 13.45 | 13.51 | 13.20 | 13.23 | 77,720 | -0.16(-1.18%) |
May 28, 2014 | 13.41 | 13.54 | 13.32 | 13.38 | 143,149 | +0.00(+0.00%) |
May 27, 2014 | 13.20 | 13.45 | 13.20 | 13.38 | 146,788 | +0.29(+2.18%) |
May 23, 2014 | 13.03 | 13.10 | 13.10 | 13.10 | 87,321 | +0.05(+0.40%) |
May 22, 2014 | 12.99 | 13.07 | 12.93 | 13.05 | 22,457 | +0.04(+0.29%) |
May 21, 2014 | 13.08 | 13.08 | 12.80 | 13.01 | 80,291 | +0.00(+0.00%) |
May 20, 2014 | 13.06 | 13.07 | 12.78 | 13.01 | 159,565 | -0.11(-0.86%) |
May 19, 2014 | 12.98 | 13.14 | 12.88 | 13.12 | 62,462 | +0.14(+1.04%) |
May 16, 2014 | 13.07 | 13.15 | 12.79 | 12.99 | 89,828 | -0.12(-0.92%) |
May 15, 2014 | 12.99 | 13.24 | 12.86 | 13.11 | 196,122 | +0.05(+0.40%) |
May 14, 2014 | 13.32 | 13.33 | 12.96 | 13.05 | 145,362 | -0.25(-1.87%) |
May 13, 2014 | 13.35 | 13.37 | 13.19 | 13.30 | 238,803 | -0.05(-0.34%) |
May 12, 2014 | 12.81 | 13.42 | 12.81 | 13.35 | 177,419 | +0.50(+3.93%) |
May 09, 2014 | 12.66 | 12.90 | 12.59 | 12.84 | 143,027 | +0.13(+1.01%) |
May 08, 2014 | 12.90 | 13.02 | 12.67 | 12.72 | 129,616 | -0.15(-1.17%) |
May 07, 2014 | 12.75 | 12.90 | 12.61 | 12.87 | 147,574 | +0.17(+1.36%) |
May 06, 2014 | 13.31 | 13.66 | 12.63 | 12.69 | 321,480 | -0.04(-0.30%) |
May 05, 2014 | 12.68 | 12.77 | 12.60 | 12.73 | 147,441 | +0.07(+0.53%) |
May 02, 2014 | 12.81 | 12.95 | 12.65 | 12.66 | 94,430 | -0.14(-1.12%) |
May 01, 2014 | 12.63 | 12.81 | 12.50 | 12.81 | 141,886 | +0.11(+0.89%) |
Apr 30, 2014 | 12.66 | 12.75 | 12.45 | 12.69 | 120,788 | +0.05(+0.36%) |
Apr 29, 2014 | 13.02 | 13.05 | 12.63 | 12.65 | 101,662 | -0.29(-2.27%) |
Apr 28, 2014 | 12.96 | 13.26 | 12.86 | 12.94 | 182,513 | -0.06(-0.46%) |
Apr 25, 2014 | 13.14 | 13.20 | 12.91 | 13.00 | 128,549 | -0.17(-1.31%) |
Apr 24, 2014 | 13.38 | 13.38 | 13.15 | 13.17 | 84,885 | -0.11(-0.79%) |
Apr 23, 2014 | 13.22 | 13.37 | 13.21 | 13.28 | 117,846 | +0.02(+0.17%) |
Apr 22, 2014 | 13.17 | 13.33 | 13.11 | 13.26 | 134,651 | +0.15(+1.15%) |
Apr 21, 2014 | 12.56 | 13.17 | 12.56 | 13.11 | 173,518 | +0.55(+4.37%) |
Apr 17, 2014 | 12.59 | 12.56 | 12.56 | 12.56 | 302,104 | -0.03(-0.24%) |
Apr 16, 2014 | 12.66 | 12.70 | 12.43 | 12.59 | 97,649 | -0.03(-0.24%) |
Apr 15, 2014 | 12.80 | 12.80 | 12.38 | 12.62 | 75,600 | -0.12(-0.95%) |
Apr 14, 2014 | 13.08 | 13.08 | 12.61 | 12.74 | 95,599 | -0.25(-1.91%) |
Apr 11, 2014 | 13.09 | 13.21 | 12.90 | 12.99 | 102,457 | -0.23(-1.71%) |
Apr 10, 2014 | 13.06 | 13.25 | 12.90 | 13.21 | 207,721 | +0.18(+1.39%) |
Apr 09, 2014 | 13.04 | 13.07 | 12.94 | 13.03 | 94,402 | +0.07(+0.52%) |
Apr 08, 2014 | 12.90 | 13.26 | 12.88 | 12.96 | 132,421 | +0.10(+0.76%) |
Apr 07, 2014 | 12.58 | 12.88 | 12.38 | 12.87 | 226,752 | +0.26(+2.09%) |
Apr 04, 2014 | 13.07 | 13.16 | 12.60 | 12.60 | 137,558 | -0.41(-3.18%) |
Apr 03, 2014 | 13.14 | 13.23 | 12.99 | 13.02 | 131,739 | -0.20(-1.54%) |
Apr 02, 2014 | 13.15 | 13.28 | 13.14 | 13.22 | 90,716 | +0.06(+0.46%) |