Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.08 | 13.13 | 12.86 | 13.08 | 503,140 | -0.02(-0.15%) |
Jun 27, 2014 | 13.13 | 13.35 | 13.08 | 13.10 | 4,338,881 | -0.15(-1.11%) |
Jun 26, 2014 | 13.25 | 13.27 | 13.05 | 13.25 | 206,017 | -0.01(-0.09%) |
Jun 25, 2014 | 12.86 | 13.28 | 12.71 | 13.26 | 340,229 | +0.27(+2.12%) |
Jun 24, 2014 | 13.34 | 13.64 | 12.97 | 12.98 | 836,715 | -0.40(-3.01%) |
Jun 23, 2014 | 13.46 | 13.52 | 13.33 | 13.39 | 425,531 | -0.03(-0.21%) |
Jun 20, 2014 | 13.35 | 13.49 | 13.28 | 13.41 | 1,303,952 | +0.08(+0.57%) |
Jun 19, 2014 | 13.44 | 13.44 | 13.09 | 13.34 | 292,792 | -0.06(-0.48%) |
Jun 18, 2014 | 13.22 | 13.42 | 13.09 | 13.40 | 445,157 | +0.17(+1.26%) |
Jun 17, 2014 | 12.88 | 13.29 | 12.84 | 13.23 | 386,925 | +0.31(+2.44%) |
Jun 16, 2014 | 12.81 | 13.00 | 12.75 | 12.92 | 366,805 | +0.06(+0.47%) |
Jun 13, 2014 | 12.90 | 13.11 | 12.79 | 12.86 | 273,390 | -0.04(-0.31%) |
Jun 12, 2014 | 12.92 | 13.10 | 12.76 | 12.90 | 255,679 | -0.06(-0.46%) |
Jun 11, 2014 | 12.98 | 13.15 | 12.81 | 12.96 | 260,547 | -0.11(-0.85%) |
Jun 10, 2014 | 13.12 | 13.19 | 12.75 | 13.07 | 277,468 | +0.04(+0.34%) |
Jun 06, 2014 | 13.07 | 13.17 | 12.87 | 13.03 | 420,959 | +0.05(+0.40%) |
Jun 05, 2014 | 12.52 | 12.98 | 12.34 | 12.98 | 440,668 | +0.49(+3.93%) |
Jun 04, 2014 | 12.48 | 12.62 | 12.36 | 12.49 | 395,071 | -0.01(-0.06%) |
Jun 03, 2014 | 12.46 | 12.68 | 12.38 | 12.49 | 465,136 | +0.02(+0.13%) |
Jun 02, 2014 | 12.21 | 12.49 | 12.00 | 12.48 | 396,857 | +0.32(+2.62%) |
May 30, 2014 | 12.27 | 12.47 | 12.10 | 12.16 | 312,661 | -0.09(-0.72%) |
May 29, 2014 | 12.35 | 12.44 | 12.16 | 12.25 | 254,417 | -0.01(-0.10%) |
May 28, 2014 | 12.49 | 12.49 | 12.17 | 12.26 | 392,009 | -0.28(-2.22%) |
May 27, 2014 | 12.30 | 12.56 | 12.10 | 12.54 | 292,642 | +0.36(+2.98%) |
May 23, 2014 | 12.10 | 12.17 | 12.17 | 12.17 | 591,201 | +0.09(+0.76%) |
May 22, 2014 | 12.02 | 12.17 | 11.91 | 12.08 | 192,398 | +0.14(+1.13%) |
May 21, 2014 | 11.94 | 12.15 | 11.86 | 11.95 | 272,911 | +0.03(+0.27%) |
May 20, 2014 | 12.16 | 12.16 | 11.86 | 11.92 | 535,453 | -0.30(-2.48%) |
May 19, 2014 | 12.04 | 12.24 | 12.01 | 12.22 | 455,922 | +0.13(+1.09%) |
May 16, 2014 | 11.74 | 12.19 | 11.56 | 12.09 | 765,314 | +0.65(+5.68%) |
May 15, 2014 | 11.47 | 11.56 | 11.00 | 11.44 | 1,189,925 | -0.12(-1.00%) |
May 14, 2014 | 12.04 | 12.05 | 11.50 | 11.55 | 1,032,803 | -0.55(-4.58%) |
May 13, 2014 | 12.52 | 12.52 | 12.10 | 12.11 | 262,527 | -0.45(-3.62%) |
May 12, 2014 | 12.34 | 12.62 | 12.25 | 12.56 | 381,573 | +0.32(+2.65%) |
May 09, 2014 | 12.00 | 12.26 | 11.91 | 12.24 | 307,758 | +0.17(+1.42%) |
May 08, 2014 | 12.08 | 12.36 | 11.98 | 12.07 | 304,201 | -0.10(-0.78%) |
May 07, 2014 | 12.04 | 12.18 | 11.71 | 12.16 | 470,026 | +0.20(+1.66%) |
May 06, 2014 | 12.25 | 12.33 | 11.96 | 11.96 | 609,438 | -0.40(-3.25%) |
May 05, 2014 | 12.47 | 12.56 | 12.27 | 12.36 | 314,891 | -0.24(-1.89%) |
May 02, 2014 | 12.56 | 12.82 | 12.46 | 12.60 | 383,428 | +0.10(+0.80%) |
May 01, 2014 | 12.60 | 12.70 | 12.12 | 12.50 | 628,591 | -0.10(-0.82%) |
Apr 30, 2014 | 12.56 | 12.66 | 12.36 | 12.61 | 655,710 | -0.01(-0.09%) |
Apr 29, 2014 | 12.97 | 13.04 | 12.62 | 12.62 | 277,262 | -0.25(-1.98%) |
Apr 28, 2014 | 13.00 | 13.08 | 12.57 | 12.87 | 339,377 | -0.02(-0.15%) |
Apr 25, 2014 | 13.13 | 13.29 | 12.82 | 12.89 | 375,799 | -0.33(-2.50%) |
Apr 24, 2014 | 13.48 | 13.57 | 13.05 | 13.22 | 280,427 | -0.19(-1.42%) |
Apr 23, 2014 | 13.77 | 13.85 | 13.31 | 13.41 | 350,002 | -0.37(-2.68%) |
Apr 22, 2014 | 13.63 | 13.91 | 13.50 | 13.78 | 336,346 | +0.21(+1.55%) |
Apr 21, 2014 | 13.51 | 13.89 | 13.40 | 13.57 | 639,360 | +0.24(+1.79%) |
Apr 17, 2014 | 13.16 | 13.33 | 13.33 | 13.33 | 995,624 | +0.21(+1.57%) |
Apr 16, 2014 | 13.00 | 13.15 | 12.90 | 13.13 | 296,212 | +0.22(+1.73%) |
Apr 15, 2014 | 12.93 | 13.06 | 12.61 | 12.90 | 337,953 | +0.01(+0.06%) |
Apr 14, 2014 | 13.02 | 13.23 | 12.72 | 12.90 | 252,329 | +0.03(+0.22%) |
Apr 11, 2014 | 12.86 | 13.24 | 12.67 | 12.87 | 310,474 | -0.13(-1.01%) |
Apr 10, 2014 | 13.50 | 13.50 | 12.96 | 13.00 | 528,425 | -0.54(-3.99%) |
Apr 09, 2014 | 13.58 | 13.68 | 13.42 | 13.54 | 272,755 | -0.02(-0.18%) |
Apr 08, 2014 | 13.50 | 13.69 | 13.33 | 13.56 | 394,292 | +0.10(+0.74%) |
Apr 07, 2014 | 13.57 | 13.81 | 13.32 | 13.46 | 629,004 | -0.12(-0.88%) |
Apr 04, 2014 | 14.03 | 14.12 | 13.50 | 13.58 | 430,965 | -0.41(-2.95%) |
Apr 03, 2014 | 14.11 | 14.11 | 13.82 | 14.00 | 242,504 | -0.13(-0.93%) |
Apr 02, 2014 | 14.17 | 14.19 | 13.99 | 14.13 | 221,877 | -0.01(-0.08%) |