Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.53 | 14.09 | 13.50 | 14.08 | 291,470 | +0.58(+4.30%) |
Jun 27, 2014 | 13.50 | 13.57 | 13.42 | 13.50 | 227,560 | -0.02(-0.15%) |
Jun 26, 2014 | 13.47 | 13.68 | 13.38 | 13.52 | 242,722 | +0.03(+0.22%) |
Jun 25, 2014 | 13.42 | 13.60 | 13.30 | 13.49 | 170,628 | +0.02(+0.15%) |
Jun 24, 2014 | 13.51 | 13.59 | 13.34 | 13.47 | 219,824 | -0.03(-0.22%) |
Jun 23, 2014 | 13.54 | 13.55 | 13.42 | 13.50 | 214,435 | +0.00(+0.00%) |
Jun 20, 2014 | 13.67 | 13.67 | 13.35 | 13.50 | 324,636 | -0.04(-0.30%) |
Jun 19, 2014 | 13.29 | 13.61 | 13.23 | 13.54 | 322,252 | +0.22(+1.65%) |
Jun 18, 2014 | 12.98 | 13.43 | 12.87 | 13.32 | 271,694 | +0.33(+2.54%) |
Jun 17, 2014 | 12.79 | 13.03 | 12.76 | 12.99 | 161,179 | +0.14(+1.09%) |
Jun 16, 2014 | 12.80 | 12.97 | 12.75 | 12.85 | 472,335 | +0.03(+0.23%) |
Jun 13, 2014 | 12.93 | 12.93 | 12.72 | 12.82 | 162,806 | -0.15(-1.16%) |
Jun 12, 2014 | 13.00 | 13.16 | 12.84 | 12.97 | 364,271 | -0.04(-0.31%) |
Jun 11, 2014 | 13.13 | 13.22 | 12.91 | 13.01 | 432,173 | -0.18(-1.36%) |
Jun 10, 2014 | 13.27 | 13.34 | 13.15 | 13.19 | 171,274 | +0.08(+0.61%) |
Jun 06, 2014 | 13.28 | 13.46 | 13.07 | 13.11 | 276,794 | -0.08(-0.61%) |
Jun 05, 2014 | 13.11 | 13.33 | 13.00 | 13.19 | 464,121 | +0.14(+1.07%) |
Jun 04, 2014 | 12.95 | 13.12 | 12.88 | 13.05 | 263,987 | +0.02(+0.15%) |
Jun 03, 2014 | 13.09 | 13.09 | 12.90 | 13.03 | 448,595 | -0.13(-0.99%) |
Jun 02, 2014 | 13.49 | 13.57 | 13.11 | 13.16 | 351,774 | -0.29(-2.16%) |
May 30, 2014 | 13.51 | 13.58 | 13.41 | 13.45 | 343,845 | -0.06(-0.44%) |
May 29, 2014 | 13.56 | 13.63 | 13.35 | 13.51 | 555,955 | +0.05(+0.37%) |
May 28, 2014 | 13.57 | 13.63 | 13.30 | 13.46 | 928,385 | -0.04(-0.30%) |
May 27, 2014 | 13.23 | 13.71 | 13.23 | 13.50 | 1,027,666 | +0.48(+3.69%) |
May 23, 2014 | 12.86 | 13.02 | 13.02 | 13.02 | 326,500 | +0.07(+0.54%) |
May 22, 2014 | 12.70 | 12.96 | 12.70 | 12.95 | 626,443 | +0.37(+2.94%) |
May 21, 2014 | 12.33 | 12.59 | 12.25 | 12.58 | 666,290 | +0.33(+2.69%) |
May 20, 2014 | 12.28 | 12.29 | 12.08 | 12.25 | 369,412 | +0.01(+0.08%) |
May 19, 2014 | 12.44 | 12.55 | 12.12 | 12.24 | 387,925 | -0.27(-2.16%) |
May 16, 2014 | 12.34 | 12.60 | 12.23 | 12.51 | 331,452 | +0.11(+0.89%) |
May 15, 2014 | 12.67 | 12.79 | 11.89 | 12.40 | 737,128 | -0.25(-1.98%) |
May 14, 2014 | 12.00 | 12.86 | 11.75 | 12.65 | 2,961,565 | +1.40(+12.44%) |
May 13, 2014 | 11.34 | 11.34 | 11.00 | 11.25 | 254,454 | -0.05(-0.44%) |
May 12, 2014 | 11.07 | 11.31 | 10.90 | 11.30 | 281,309 | +0.36(+3.29%) |
May 09, 2014 | 10.78 | 11.00 | 10.77 | 10.94 | 327,999 | +0.11(+1.02%) |
May 08, 2014 | 11.30 | 11.42 | 10.79 | 10.83 | 424,782 | -0.46(-4.07%) |
May 07, 2014 | 11.66 | 11.66 | 11.26 | 11.29 | 332,664 | -0.37(-3.17%) |
May 06, 2014 | 11.80 | 11.87 | 11.58 | 11.66 | 144,351 | -0.18(-1.52%) |
May 05, 2014 | 11.79 | 11.89 | 11.52 | 11.84 | 222,291 | -0.02(-0.17%) |
May 02, 2014 | 11.90 | 11.96 | 11.74 | 11.86 | 194,133 | -0.02(-0.17%) |
May 01, 2014 | 11.69 | 11.88 | 11.53 | 11.88 | 303,792 | +0.21(+1.80%) |
Apr 30, 2014 | 11.44 | 11.71 | 11.30 | 11.67 | 437,574 | +0.17(+1.48%) |
Apr 29, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 238,745 | +0.30(+2.68%) |
Apr 28, 2014 | 11.48 | 11.60 | 11.10 | 11.20 | 262,750 | -0.28(-2.44%) |
Apr 25, 2014 | 11.73 | 11.75 | 11.28 | 11.48 | 594,180 | -0.27(-2.30%) |
Apr 24, 2014 | 11.59 | 11.78 | 11.56 | 11.75 | 260,196 | +0.15(+1.29%) |
Apr 23, 2014 | 11.70 | 11.70 | 11.50 | 11.60 | 316,478 | -0.10(-0.85%) |
Apr 22, 2014 | 11.53 | 11.74 | 11.48 | 11.70 | 260,251 | +0.12(+1.08%) |
Apr 21, 2014 | 11.65 | 11.65 | 11.46 | 11.57 | 488,090 | -0.04(-0.30%) |
Apr 17, 2014 | 11.48 | 11.61 | 11.61 | 11.61 | 1,045,300 | -0.40(-3.33%) |
Apr 16, 2014 | 12.23 | 12.23 | 11.93 | 12.01 | 259,379 | -0.16(-1.31%) |
Apr 15, 2014 | 11.90 | 12.27 | 11.81 | 12.17 | 513,683 | +0.27(+2.27%) |
Apr 14, 2014 | 11.76 | 11.93 | 11.66 | 11.90 | 318,544 | +0.15(+1.28%) |
Apr 11, 2014 | 11.50 | 11.79 | 11.49 | 11.75 | 450,037 | +0.25(+2.17%) |
Apr 10, 2014 | 11.86 | 11.86 | 11.37 | 11.50 | 555,851 | -0.32(-2.71%) |
Apr 09, 2014 | 11.54 | 11.84 | 11.43 | 11.82 | 490,863 | +0.31(+2.69%) |
Apr 08, 2014 | 11.38 | 11.54 | 11.34 | 11.51 | 228,691 | +0.08(+0.70%) |
Apr 07, 2014 | 11.81 | 11.85 | 11.40 | 11.43 | 1,052,398 | -0.46(-3.91%) |
Apr 04, 2014 | 12.01 | 12.13 | 11.83 | 11.89 | 615,215 | -0.16(-1.29%) |
Apr 03, 2014 | 12.00 | 12.13 | 11.82 | 12.05 | 433,605 | +0.05(+0.42%) |
Apr 02, 2014 | 12.20 | 12.20 | 11.92 | 12.00 | 762,855 | -0.21(-1.72%) |