Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.88 | 15.41 | 14.88 | 15.12 | 14,053 | +0.18(+1.22%) |
Jun 27, 2014 | 14.94 | 15.42 | 14.91 | 14.94 | 14,976 | -0.27(-1.81%) |
Jun 26, 2014 | 14.88 | 15.50 | 14.76 | 15.21 | 29,019 | +0.45(+3.01%) |
Jun 25, 2014 | 14.57 | 15.37 | 14.57 | 14.77 | 29,295 | +0.12(+0.85%) |
Jun 24, 2014 | 15.74 | 15.74 | 14.27 | 14.64 | 111,012 | -0.99(-6.36%) |
Jun 23, 2014 | 15.91 | 15.91 | 15.59 | 15.64 | 30,612 | -0.02(-0.12%) |
Jun 20, 2014 | 16.21 | 16.56 | 15.53 | 15.66 | 108,562 | -0.38(-2.36%) |
Jun 19, 2014 | 15.55 | 16.43 | 15.40 | 16.03 | 63,880 | +0.61(+3.94%) |
Jun 18, 2014 | 15.03 | 15.54 | 15.03 | 15.43 | 25,978 | +0.43(+2.88%) |
Jun 17, 2014 | 15.27 | 15.50 | 14.96 | 14.99 | 44,698 | -0.29(-1.87%) |
Jun 16, 2014 | 14.91 | 15.61 | 14.91 | 15.28 | 31,039 | +0.39(+2.63%) |
Jun 13, 2014 | 14.80 | 14.91 | 14.76 | 14.89 | 17,148 | +0.12(+0.80%) |
Jun 12, 2014 | 15.03 | 15.07 | 14.65 | 14.77 | 12,994 | -0.12(-0.80%) |
Jun 11, 2014 | 15.24 | 15.40 | 14.76 | 14.89 | 21,965 | -0.10(-0.68%) |
Jun 10, 2014 | 14.88 | 15.24 | 14.63 | 14.99 | 26,780 | +0.39(+2.69%) |
Jun 06, 2014 | 14.21 | 14.51 | 14.18 | 14.60 | 18,444 | +0.39(+2.76%) |
Jun 05, 2014 | 14.18 | 14.21 | 13.92 | 14.21 | 9,527 | +0.11(+0.75%) |
Jun 04, 2014 | 14.09 | 14.19 | 13.71 | 14.10 | 31,263 | +0.05(+0.34%) |
Jun 03, 2014 | 13.81 | 14.14 | 13.77 | 14.05 | 25,291 | +0.20(+1.43%) |
Jun 02, 2014 | 13.88 | 13.95 | 13.66 | 13.85 | 19,030 | +0.14(+1.00%) |
May 30, 2014 | 14.11 | 14.11 | 13.26 | 13.72 | 28,446 | -0.26(-1.89%) |
May 29, 2014 | 14.21 | 14.29 | 13.75 | 13.98 | 34,834 | -0.22(-1.58%) |
May 28, 2014 | 14.21 | 14.49 | 14.20 | 14.21 | 5,825 | +0.12(+0.89%) |
May 27, 2014 | 13.86 | 14.23 | 13.81 | 14.08 | 34,685 | +0.23(+1.67%) |
May 23, 2014 | 13.64 | 13.85 | 13.85 | 13.85 | 30,231 | +0.31(+2.32%) |
May 22, 2014 | 13.10 | 13.54 | 13.02 | 13.54 | 38,148 | +0.41(+3.16%) |
May 21, 2014 | 13.07 | 13.12 | 12.89 | 13.12 | 33,524 | +0.10(+0.81%) |
May 20, 2014 | 12.90 | 13.08 | 12.90 | 13.02 | 12,708 | +0.14(+1.12%) |
May 19, 2014 | 12.61 | 13.01 | 12.61 | 12.87 | 18,223 | +0.26(+2.08%) |
May 16, 2014 | 12.35 | 12.66 | 12.34 | 12.61 | 11,084 | +0.53(+4.41%) |
May 15, 2014 | 12.95 | 12.97 | 12.05 | 12.08 | 30,466 | -0.87(-6.71%) |
May 14, 2014 | 12.63 | 13.19 | 12.48 | 12.95 | 22,011 | +0.47(+3.78%) |
May 13, 2014 | 12.38 | 12.68 | 12.24 | 12.47 | 33,728 | +0.07(+0.59%) |
May 12, 2014 | 12.44 | 12.44 | 12.24 | 12.40 | 8,338 | -0.09(-0.73%) |
May 09, 2014 | 12.54 | 12.54 | 12.31 | 12.49 | 21,569 | +0.11(+0.88%) |
May 08, 2014 | 12.23 | 12.49 | 12.23 | 12.38 | 7,775 | +0.03(+0.21%) |
May 07, 2014 | 12.54 | 12.64 | 12.23 | 12.36 | 14,490 | +0.12(+0.98%) |
May 06, 2014 | 12.91 | 12.91 | 12.23 | 12.24 | 14,810 | -0.43(-3.37%) |
May 05, 2014 | 12.68 | 12.85 | 12.46 | 12.66 | 16,977 | +0.08(+0.64%) |
May 02, 2014 | 12.73 | 12.73 | 12.47 | 12.58 | 23,662 | -0.15(-1.15%) |
May 01, 2014 | 12.42 | 12.92 | 12.42 | 12.73 | 40,878 | +0.26(+2.10%) |
Apr 30, 2014 | 12.82 | 12.82 | 12.40 | 12.47 | 53,332 | +0.03(+0.28%) |
Apr 29, 2014 | 11.75 | 12.43 | 11.38 | 12.43 | 28,307 | +0.36(+2.97%) |
Apr 28, 2014 | 12.25 | 12.99 | 11.75 | 12.07 | 56,454 | -0.55(-4.35%) |
Apr 25, 2014 | 12.67 | 12.67 | 12.45 | 12.62 | 99,089 | +0.23(+1.84%) |
Apr 24, 2014 | 12.81 | 12.81 | 12.17 | 12.39 | 23,624 | -0.43(-3.35%) |
Apr 23, 2014 | 12.24 | 12.85 | 12.17 | 12.82 | 122,278 | +0.59(+4.81%) |
Apr 22, 2014 | 11.92 | 12.76 | 11.87 | 12.24 | 87,836 | +0.46(+3.87%) |
Apr 21, 2014 | 11.17 | 11.80 | 11.17 | 11.78 | 30,466 | +0.71(+6.42%) |
Apr 17, 2014 | 11.16 | 11.07 | 11.07 | 11.07 | 9,633 | +0.01(+0.08%) |
Apr 16, 2014 | 10.95 | 11.16 | 10.90 | 11.06 | 22,853 | +0.27(+2.48%) |
Apr 15, 2014 | 11.10 | 11.16 | 10.79 | 10.79 | 16,389 | -0.26(-2.31%) |
Apr 14, 2014 | 11.09 | 11.09 | 10.81 | 11.05 | 18,316 | +0.25(+2.33%) |
Apr 11, 2014 | 10.69 | 10.87 | 10.69 | 10.80 | 18,847 | -0.29(-2.57%) |
Apr 10, 2014 | 11.28 | 11.28 | 10.82 | 11.08 | 18,154 | -0.20(-1.74%) |
Apr 09, 2014 | 11.27 | 11.28 | 11.12 | 11.28 | 3,385 | -0.10(-0.90%) |
Apr 08, 2014 | 11.13 | 11.49 | 11.13 | 11.38 | 16,713 | +0.17(+1.56%) |
Apr 07, 2014 | 11.34 | 11.77 | 11.10 | 11.21 | 76,204 | -0.06(-0.53%) |
Apr 04, 2014 | 11.19 | 11.28 | 11.19 | 11.27 | 25,466 | +0.09(+0.84%) |
Apr 03, 2014 | 10.87 | 11.26 | 10.82 | 11.17 | 14,469 | +0.38(+3.55%) |
Apr 02, 2014 | 10.89 | 10.90 | 10.79 | 10.79 | 22,050 | -0.15(-1.40%) |