Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.33 | 13.53 | 13.17 | 13.44 | 134,524 | +0.04(+0.30%) |
Jun 27, 2014 | 13.27 | 13.55 | 13.27 | 13.39 | 251,591 | +0.10(+0.79%) |
Jun 26, 2014 | 13.48 | 13.48 | 13.09 | 13.29 | 61,023 | -0.14(-1.02%) |
Jun 25, 2014 | 13.03 | 13.45 | 13.03 | 13.43 | 79,625 | +0.25(+1.89%) |
Jun 24, 2014 | 13.34 | 13.63 | 13.05 | 13.18 | 197,922 | -0.21(-1.56%) |
Jun 23, 2014 | 13.40 | 13.40 | 13.15 | 13.39 | 122,106 | +0.05(+0.36%) |
Jun 20, 2014 | 13.25 | 13.38 | 13.08 | 13.34 | 231,185 | +0.19(+1.46%) |
Jun 19, 2014 | 13.19 | 13.35 | 12.98 | 13.15 | 100,195 | +0.02(+0.18%) |
Jun 18, 2014 | 13.14 | 13.15 | 12.75 | 13.12 | 101,363 | +0.01(+0.06%) |
Jun 17, 2014 | 13.06 | 13.28 | 13.03 | 13.11 | 206,932 | +0.06(+0.49%) |
Jun 16, 2014 | 12.90 | 13.17 | 12.81 | 13.05 | 117,440 | +0.20(+1.56%) |
Jun 13, 2014 | 12.94 | 13.10 | 12.79 | 12.85 | 90,950 | -0.05(-0.37%) |
Jun 12, 2014 | 12.94 | 12.96 | 12.69 | 12.90 | 102,629 | -0.03(-0.25%) |
Jun 11, 2014 | 13.13 | 13.17 | 12.75 | 12.93 | 71,134 | -0.34(-2.54%) |
Jun 10, 2014 | 13.42 | 13.54 | 13.16 | 13.27 | 74,101 | +0.07(+0.55%) |
Jun 06, 2014 | 13.23 | 13.55 | 13.02 | 13.19 | 177,111 | +0.06(+0.49%) |
Jun 05, 2014 | 12.88 | 13.19 | 12.50 | 13.13 | 134,692 | +0.65(+5.20%) |
Jun 04, 2014 | 12.43 | 12.71 | 12.41 | 12.48 | 115,464 | -0.02(-0.19%) |
Jun 03, 2014 | 12.85 | 12.87 | 12.30 | 12.51 | 225,977 | -0.34(-2.68%) |
Jun 02, 2014 | 12.91 | 12.98 | 12.60 | 12.85 | 145,328 | -0.07(-0.56%) |
May 30, 2014 | 12.91 | 13.32 | 12.74 | 12.92 | 141,675 | -0.01(-0.06%) |
May 29, 2014 | 12.96 | 13.02 | 12.65 | 12.93 | 131,800 | -0.02(-0.12%) |
May 28, 2014 | 13.33 | 13.49 | 12.87 | 12.95 | 104,409 | -0.49(-3.64%) |
May 27, 2014 | 13.22 | 13.68 | 13.22 | 13.43 | 124,085 | +0.34(+2.57%) |
May 23, 2014 | 12.80 | 13.10 | 13.10 | 13.10 | 123,078 | +0.26(+2.06%) |
May 22, 2014 | 12.51 | 12.87 | 12.37 | 12.83 | 48,019 | +0.32(+2.56%) |
May 21, 2014 | 12.68 | 12.75 | 12.31 | 12.51 | 125,772 | -0.04(-0.32%) |
May 20, 2014 | 12.78 | 12.81 | 12.35 | 12.55 | 191,051 | -0.33(-2.55%) |
May 19, 2014 | 12.67 | 13.10 | 12.65 | 12.88 | 135,685 | +0.06(+0.50%) |
May 16, 2014 | 12.97 | 12.99 | 12.59 | 12.82 | 186,664 | -0.18(-1.36%) |
May 15, 2014 | 13.22 | 13.36 | 12.71 | 12.99 | 236,269 | -0.34(-2.52%) |
May 14, 2014 | 13.75 | 13.76 | 13.23 | 13.33 | 195,845 | -0.40(-2.92%) |
May 13, 2014 | 13.91 | 14.05 | 13.63 | 13.73 | 120,497 | -0.14(-1.04%) |
May 12, 2014 | 13.46 | 14.02 | 13.39 | 13.88 | 181,894 | +0.50(+3.71%) |
May 09, 2014 | 12.93 | 13.42 | 12.82 | 13.38 | 269,163 | +0.36(+2.77%) |
May 08, 2014 | 13.15 | 13.48 | 12.95 | 13.02 | 221,366 | -0.14(-1.10%) |
May 07, 2014 | 12.99 | 13.24 | 12.73 | 13.16 | 265,208 | +0.13(+0.98%) |
May 06, 2014 | 13.68 | 13.75 | 13.01 | 13.03 | 221,628 | -0.66(-4.85%) |
May 05, 2014 | 13.31 | 13.87 | 12.78 | 13.70 | 296,293 | +0.38(+2.89%) |
May 02, 2014 | 13.46 | 13.46 | 13.14 | 13.31 | 180,212 | -0.06(-0.42%) |
May 01, 2014 | 13.40 | 13.61 | 12.99 | 13.37 | 271,067 | -0.06(-0.42%) |
Apr 30, 2014 | 13.61 | 13.66 | 13.14 | 13.43 | 177,738 | -0.28(-2.05%) |
Apr 29, 2014 | 13.90 | 14.02 | 13.61 | 13.71 | 112,264 | -0.16(-1.16%) |
Apr 28, 2014 | 13.96 | 14.06 | 13.37 | 13.87 | 111,927 | -0.03(-0.23%) |
Apr 25, 2014 | 14.12 | 14.49 | 13.66 | 13.90 | 132,002 | -0.33(-2.31%) |
Apr 24, 2014 | 14.51 | 14.52 | 14.02 | 14.23 | 108,955 | -0.26(-1.77%) |
Apr 23, 2014 | 14.45 | 14.66 | 14.24 | 14.48 | 173,428 | -0.05(-0.33%) |
Apr 22, 2014 | 14.51 | 14.67 | 14.38 | 14.53 | 150,927 | +0.05(+0.33%) |
Apr 21, 2014 | 13.94 | 14.50 | 13.83 | 14.48 | 157,830 | +0.55(+3.97%) |
Apr 17, 2014 | 14.00 | 13.93 | 13.93 | 13.93 | 199,097 | -0.16(-1.14%) |
Apr 16, 2014 | 14.00 | 14.16 | 13.79 | 14.09 | 143,390 | +0.14(+1.03%) |
Apr 15, 2014 | 13.84 | 14.08 | 13.46 | 13.95 | 141,245 | +0.16(+1.16%) |
Apr 14, 2014 | 14.35 | 14.51 | 13.43 | 13.79 | 209,682 | -0.49(-3.42%) |
Apr 11, 2014 | 14.02 | 14.61 | 14.00 | 14.28 | 130,238 | +0.22(+1.54%) |
Apr 10, 2014 | 14.60 | 14.60 | 13.94 | 14.06 | 139,196 | -0.50(-3.47%) |
Apr 09, 2014 | 14.34 | 14.62 | 14.15 | 14.56 | 106,145 | +0.22(+1.56%) |
Apr 08, 2014 | 14.56 | 14.71 | 14.18 | 14.34 | 158,581 | -0.15(-1.05%) |
Apr 07, 2014 | 14.30 | 14.58 | 13.92 | 14.49 | 199,935 | +0.20(+1.40%) |
Apr 04, 2014 | 15.17 | 15.17 | 14.10 | 14.29 | 228,115 | -0.74(-4.90%) |
Apr 03, 2014 | 15.09 | 15.19 | 14.83 | 15.03 | 144,708 | +0.00(+0.00%) |
Apr 02, 2014 | 14.98 | 15.13 | 14.86 | 15.03 | 85,440 | +0.07(+0.48%) |