Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.21 | 12.50 | 12.03 | 12.50 | 411,567 | +0.29(+2.41%) |
Jun 27, 2014 | 12.31 | 12.36 | 12.04 | 12.21 | 910,661 | -0.14(-1.14%) |
Jun 26, 2014 | 12.82 | 12.82 | 12.30 | 12.35 | 372,280 | -0.44(-3.45%) |
Jun 25, 2014 | 12.76 | 12.85 | 12.69 | 12.79 | 358,947 | -0.01(-0.05%) |
Jun 24, 2014 | 12.70 | 13.01 | 12.63 | 12.80 | 379,178 | +0.10(+0.79%) |
Jun 23, 2014 | 12.80 | 12.90 | 12.62 | 12.70 | 449,336 | -0.05(-0.42%) |
Jun 20, 2014 | 12.71 | 12.87 | 12.68 | 12.75 | 1,069,820 | +0.02(+0.16%) |
Jun 19, 2014 | 12.91 | 13.12 | 12.71 | 12.73 | 304,220 | -0.19(-1.45%) |
Jun 18, 2014 | 13.07 | 13.13 | 12.81 | 12.92 | 387,995 | -0.10(-0.77%) |
Jun 17, 2014 | 12.91 | 13.21 | 12.83 | 13.02 | 550,475 | +0.11(+0.83%) |
Jun 16, 2014 | 12.78 | 13.05 | 12.71 | 12.91 | 398,678 | +0.14(+1.10%) |
Jun 13, 2014 | 12.85 | 13.03 | 12.72 | 12.77 | 289,603 | +0.01(+0.11%) |
Jun 12, 2014 | 12.70 | 12.81 | 12.62 | 12.76 | 304,011 | -0.03(-0.21%) |
Jun 11, 2014 | 12.99 | 13.05 | 12.72 | 12.78 | 268,699 | -0.19(-1.49%) |
Jun 10, 2014 | 13.03 | 13.05 | 12.93 | 12.98 | 204,599 | +0.07(+0.52%) |
Jun 06, 2014 | 12.73 | 13.03 | 12.73 | 12.91 | 277,372 | +0.27(+2.17%) |
Jun 05, 2014 | 12.40 | 12.76 | 12.22 | 12.64 | 346,696 | +0.19(+1.50%) |
Jun 04, 2014 | 12.19 | 12.46 | 12.12 | 12.45 | 320,206 | +0.27(+2.20%) |
Jun 03, 2014 | 11.96 | 12.24 | 11.96 | 12.18 | 243,782 | +0.13(+1.05%) |
Jun 02, 2014 | 12.32 | 12.33 | 12.02 | 12.06 | 292,171 | -0.23(-1.91%) |
May 30, 2014 | 12.28 | 12.54 | 12.18 | 12.29 | 267,683 | -0.00(-0.03%) |
May 29, 2014 | 12.22 | 12.35 | 12.14 | 12.29 | 274,151 | +0.16(+1.31%) |
May 28, 2014 | 12.34 | 12.43 | 12.07 | 12.13 | 306,925 | -0.21(-1.72%) |
May 27, 2014 | 12.47 | 12.51 | 12.30 | 12.35 | 286,848 | +0.05(+0.38%) |
May 23, 2014 | 12.44 | 12.30 | 12.30 | 12.30 | 304,591 | -0.13(-1.02%) |
May 22, 2014 | 12.23 | 12.48 | 12.16 | 12.43 | 296,833 | +0.23(+1.85%) |
May 21, 2014 | 11.81 | 12.28 | 11.72 | 12.20 | 937,028 | +0.37(+3.15%) |
May 20, 2014 | 12.58 | 12.59 | 11.79 | 11.83 | 976,325 | -1.06(-8.25%) |
May 19, 2014 | 12.76 | 12.89 | 12.61 | 12.89 | 514,435 | +0.13(+0.99%) |
May 16, 2014 | 12.43 | 12.77 | 12.35 | 12.77 | 562,662 | +0.38(+3.06%) |
May 15, 2014 | 12.84 | 12.86 | 12.37 | 12.39 | 622,712 | -0.55(-4.26%) |
May 14, 2014 | 13.26 | 13.34 | 12.88 | 12.94 | 504,931 | -0.34(-2.55%) |
May 13, 2014 | 13.40 | 13.58 | 13.23 | 13.28 | 520,351 | -0.17(-1.24%) |
May 12, 2014 | 13.20 | 13.60 | 13.16 | 13.44 | 406,609 | +0.27(+2.02%) |
May 09, 2014 | 12.91 | 13.22 | 12.78 | 13.18 | 607,279 | +0.77(+6.21%) |
May 08, 2014 | 12.35 | 13.00 | 12.30 | 12.41 | 490,879 | +0.02(+0.16%) |
May 07, 2014 | 12.37 | 12.45 | 12.26 | 12.39 | 493,175 | +0.03(+0.27%) |
May 06, 2014 | 12.63 | 12.63 | 12.34 | 12.35 | 599,093 | -0.32(-2.52%) |
May 05, 2014 | 12.38 | 12.72 | 12.21 | 12.67 | 852,263 | +0.21(+1.65%) |
May 02, 2014 | 12.40 | 12.60 | 12.32 | 12.47 | 676,046 | +0.07(+0.54%) |
May 01, 2014 | 12.69 | 12.69 | 12.32 | 12.40 | 658,550 | -0.35(-2.71%) |
Apr 30, 2014 | 12.94 | 12.94 | 12.64 | 12.75 | 847,529 | -0.18(-1.39%) |
Apr 29, 2014 | 12.80 | 13.06 | 12.78 | 12.92 | 1,540,914 | -0.32(-2.41%) |
Apr 28, 2014 | 14.70 | 14.70 | 13.16 | 13.24 | 1,290,459 | -1.46(-9.90%) |
Apr 25, 2014 | 14.69 | 14.77 | 14.40 | 14.70 | 422,744 | -0.04(-0.27%) |
Apr 24, 2014 | 14.90 | 15.00 | 14.71 | 14.74 | 339,835 | -0.07(-0.49%) |
Apr 23, 2014 | 14.88 | 15.06 | 14.78 | 14.81 | 367,301 | -0.04(-0.27%) |
Apr 22, 2014 | 14.63 | 15.03 | 14.61 | 14.85 | 235,892 | +0.23(+1.54%) |
Apr 21, 2014 | 14.83 | 14.97 | 14.59 | 14.63 | 302,089 | -0.19(-1.30%) |
Apr 17, 2014 | 14.96 | 14.82 | 14.82 | 14.82 | 399,098 | -0.13(-0.89%) |
Apr 16, 2014 | 14.80 | 15.06 | 14.77 | 14.95 | 512,782 | +0.27(+1.81%) |
Apr 15, 2014 | 14.49 | 14.71 | 14.27 | 14.69 | 519,563 | +0.19(+1.28%) |
Apr 14, 2014 | 14.59 | 14.67 | 14.34 | 14.50 | 462,081 | +0.08(+0.55%) |
Apr 11, 2014 | 14.28 | 14.50 | 13.96 | 14.42 | 689,391 | -0.07(-0.50%) |
Apr 10, 2014 | 14.97 | 14.97 | 14.41 | 14.49 | 617,335 | -0.43(-2.89%) |
Apr 09, 2014 | 15.03 | 15.04 | 14.75 | 14.92 | 685,186 | -0.06(-0.40%) |
Apr 08, 2014 | 14.96 | 15.10 | 14.86 | 14.98 | 436,373 | +0.01(+0.09%) |
Apr 07, 2014 | 15.73 | 15.73 | 14.82 | 14.97 | 909,109 | -0.78(-4.98%) |
Apr 04, 2014 | 16.65 | 16.65 | 15.74 | 15.76 | 597,048 | -0.76(-4.63%) |
Apr 03, 2014 | 16.65 | 16.75 | 16.31 | 16.52 | 537,335 | -0.09(-0.56%) |
Apr 02, 2014 | 16.35 | 16.73 | 16.27 | 16.61 | 523,308 | +0.26(+1.58%) |