Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.53 | 13.53 | 13.26 | 13.43 | 434,188 | -0.09(-0.65%) |
Jun 27, 2014 | 13.22 | 13.61 | 13.20 | 13.52 | 1,414,124 | +0.22(+1.62%) |
Jun 26, 2014 | 13.19 | 13.40 | 13.02 | 13.31 | 348,060 | +0.18(+1.34%) |
Jun 25, 2014 | 13.01 | 13.15 | 12.98 | 13.13 | 460,941 | +0.02(+0.12%) |
Jun 24, 2014 | 13.51 | 13.67 | 13.07 | 13.11 | 457,704 | -0.39(-2.90%) |
Jun 23, 2014 | 12.78 | 13.55 | 12.78 | 13.51 | 632,557 | +0.42(+3.24%) |
Jun 20, 2014 | 12.57 | 13.15 | 12.56 | 13.08 | 1,254,529 | +0.59(+4.74%) |
Jun 19, 2014 | 12.53 | 12.69 | 12.46 | 12.49 | 234,909 | -0.03(-0.26%) |
Jun 18, 2014 | 12.49 | 12.57 | 12.36 | 12.52 | 381,351 | +0.00(+0.00%) |
Jun 17, 2014 | 12.27 | 12.60 | 12.18 | 12.52 | 449,767 | +0.26(+2.09%) |
Jun 16, 2014 | 12.14 | 12.27 | 11.98 | 12.26 | 350,646 | +0.10(+0.79%) |
Jun 13, 2014 | 12.25 | 12.29 | 12.08 | 12.17 | 298,600 | +0.00(+0.00%) |
Jun 12, 2014 | 12.29 | 12.32 | 12.03 | 12.17 | 426,238 | -0.19(-1.55%) |
Jun 11, 2014 | 12.65 | 12.65 | 12.26 | 12.36 | 289,181 | -0.31(-2.46%) |
Jun 10, 2014 | 12.92 | 12.92 | 12.63 | 12.67 | 341,166 | +0.09(+0.70%) |
Jun 06, 2014 | 12.57 | 12.63 | 12.49 | 12.59 | 335,785 | +0.10(+0.83%) |
Jun 05, 2014 | 12.07 | 12.50 | 12.01 | 12.48 | 486,506 | +0.46(+3.86%) |
Jun 04, 2014 | 12.11 | 12.18 | 12.00 | 12.02 | 297,379 | -0.18(-1.44%) |
Jun 03, 2014 | 12.12 | 12.21 | 11.94 | 12.19 | 419,801 | +0.05(+0.40%) |
Jun 02, 2014 | 12.05 | 12.19 | 11.79 | 12.14 | 320,824 | +0.16(+1.34%) |
May 30, 2014 | 12.19 | 12.23 | 11.95 | 11.98 | 476,663 | -0.16(-1.32%) |
May 29, 2014 | 12.00 | 12.17 | 11.94 | 12.14 | 166,318 | +0.21(+1.74%) |
May 28, 2014 | 12.09 | 12.09 | 11.91 | 11.94 | 406,443 | -0.18(-1.45%) |
May 27, 2014 | 12.33 | 12.38 | 12.08 | 12.11 | 301,396 | -0.10(-0.85%) |
May 23, 2014 | 12.04 | 12.22 | 12.22 | 12.22 | 221,341 | +0.13(+1.06%) |
May 22, 2014 | 12.08 | 12.11 | 11.94 | 12.09 | 206,202 | -0.01(-0.07%) |
May 21, 2014 | 12.22 | 12.27 | 12.01 | 12.10 | 369,320 | -0.11(-0.92%) |
May 20, 2014 | 12.48 | 12.48 | 12.12 | 12.21 | 737,402 | -0.34(-2.68%) |
May 19, 2014 | 12.18 | 12.59 | 12.13 | 12.54 | 439,421 | +0.37(+3.02%) |
May 16, 2014 | 12.11 | 12.26 | 12.02 | 12.18 | 514,433 | +0.04(+0.33%) |
May 15, 2014 | 12.48 | 12.51 | 12.07 | 12.14 | 536,820 | -0.46(-3.62%) |
May 14, 2014 | 12.98 | 12.98 | 12.56 | 12.59 | 278,862 | -0.39(-3.02%) |
May 13, 2014 | 13.15 | 13.21 | 12.91 | 12.99 | 219,848 | -0.15(-1.16%) |
May 12, 2014 | 12.73 | 13.16 | 12.71 | 13.14 | 504,116 | +0.47(+3.73%) |
May 09, 2014 | 12.46 | 12.69 | 12.43 | 12.67 | 259,240 | +0.12(+0.96%) |
May 08, 2014 | 12.51 | 12.67 | 12.39 | 12.54 | 587,794 | +0.06(+0.51%) |
May 07, 2014 | 12.54 | 12.62 | 12.35 | 12.48 | 474,321 | -0.12(-0.95%) |
May 06, 2014 | 12.65 | 12.71 | 12.49 | 12.60 | 764,570 | -0.16(-1.25%) |
May 05, 2014 | 12.91 | 12.92 | 12.65 | 12.76 | 498,533 | -0.34(-2.63%) |
May 02, 2014 | 13.07 | 13.27 | 13.04 | 13.11 | 730,703 | -0.18(-1.33%) |
May 01, 2014 | 13.99 | 13.99 | 12.81 | 13.28 | 1,383,596 | -1.00(-7.01%) |
Apr 30, 2014 | 14.02 | 14.36 | 13.87 | 14.28 | 533,774 | +0.25(+1.77%) |
Apr 29, 2014 | 14.04 | 14.11 | 13.95 | 14.03 | 436,106 | +0.02(+0.17%) |
Apr 28, 2014 | 14.22 | 14.36 | 13.99 | 14.01 | 426,801 | -0.10(-0.74%) |
Apr 25, 2014 | 14.21 | 14.35 | 13.99 | 14.11 | 299,671 | -0.25(-1.73%) |
Apr 24, 2014 | 14.36 | 14.38 | 14.16 | 14.36 | 424,404 | +0.16(+1.13%) |
Apr 23, 2014 | 14.22 | 14.26 | 13.98 | 14.20 | 508,743 | +0.06(+0.40%) |
Apr 22, 2014 | 13.87 | 14.19 | 13.78 | 14.15 | 373,708 | +0.26(+1.84%) |
Apr 21, 2014 | 14.04 | 14.19 | 13.66 | 13.89 | 268,592 | -0.10(-0.69%) |
Apr 17, 2014 | 13.61 | 13.99 | 13.99 | 13.99 | 356,494 | +0.31(+2.28%) |
Apr 16, 2014 | 13.54 | 13.69 | 13.47 | 13.67 | 549,642 | +0.21(+1.55%) |
Apr 15, 2014 | 13.91 | 14.07 | 13.27 | 13.47 | 762,116 | -0.44(-3.17%) |
Apr 14, 2014 | 14.23 | 14.27 | 13.75 | 13.91 | 659,012 | -0.23(-1.64%) |
Apr 11, 2014 | 14.66 | 14.88 | 14.14 | 14.14 | 450,504 | -0.68(-4.59%) |
Apr 10, 2014 | 15.03 | 15.15 | 14.65 | 14.82 | 509,964 | -0.24(-1.60%) |
Apr 09, 2014 | 15.22 | 15.27 | 14.95 | 15.06 | 434,653 | -0.16(-1.05%) |
Apr 08, 2014 | 15.19 | 15.38 | 15.01 | 15.22 | 504,880 | -0.02(-0.11%) |
Apr 07, 2014 | 15.51 | 15.64 | 15.07 | 15.23 | 442,302 | -0.36(-2.31%) |
Apr 04, 2014 | 15.88 | 15.92 | 15.54 | 15.60 | 1,002,988 | -0.12(-0.76%) |
Apr 03, 2014 | 15.89 | 15.91 | 15.61 | 15.72 | 537,006 | -0.22(-1.36%) |
Apr 02, 2014 | 16.04 | 16.04 | 15.80 | 15.93 | 945,952 | -0.14(-0.85%) |