Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.90 | 16.36 | 15.80 | 16.32 | 867,759 | +0.47(+2.97%) |
Jun 27, 2014 | 15.58 | 15.89 | 15.38 | 15.85 | 471,004 | +0.29(+1.85%) |
Jun 26, 2014 | 14.96 | 15.58 | 14.96 | 15.56 | 682,062 | +0.51(+3.40%) |
Jun 25, 2014 | 14.59 | 15.08 | 14.51 | 15.05 | 545,470 | +0.54(+3.74%) |
Jun 24, 2014 | 14.36 | 14.62 | 14.36 | 14.51 | 452,808 | +0.29(+2.02%) |
Jun 23, 2014 | 14.63 | 14.63 | 14.18 | 14.22 | 240,370 | -0.41(-2.79%) |
Jun 20, 2014 | 14.49 | 14.68 | 14.34 | 14.63 | 399,187 | +0.09(+0.60%) |
Jun 19, 2014 | 14.75 | 14.77 | 14.31 | 14.54 | 311,072 | -0.11(-0.76%) |
Jun 18, 2014 | 14.76 | 15.06 | 14.48 | 14.65 | 711,702 | -0.10(-0.70%) |
Jun 17, 2014 | 14.78 | 15.29 | 14.67 | 14.75 | 532,841 | +0.05(+0.33%) |
Jun 16, 2014 | 14.55 | 14.82 | 14.47 | 14.71 | 285,398 | +0.16(+1.10%) |
Jun 13, 2014 | 14.71 | 15.06 | 14.29 | 14.55 | 385,332 | -0.02(-0.16%) |
Jun 12, 2014 | 14.61 | 15.18 | 14.51 | 14.57 | 968,322 | +0.08(+0.55%) |
Jun 11, 2014 | 13.85 | 14.52 | 13.85 | 14.49 | 932,202 | +0.62(+4.43%) |
Jun 10, 2014 | 13.89 | 13.96 | 13.63 | 13.87 | 234,013 | +0.10(+0.70%) |
Jun 06, 2014 | 13.63 | 13.98 | 13.60 | 13.78 | 334,254 | +0.18(+1.29%) |
Jun 05, 2014 | 13.48 | 13.70 | 13.46 | 13.60 | 361,509 | +0.10(+0.77%) |
Jun 04, 2014 | 13.46 | 13.52 | 13.36 | 13.50 | 396,017 | -0.01(-0.06%) |
Jun 03, 2014 | 13.12 | 13.56 | 13.12 | 13.51 | 699,256 | +0.34(+2.61%) |
Jun 02, 2014 | 13.28 | 13.41 | 13.00 | 13.16 | 247,142 | -0.09(-0.66%) |
May 30, 2014 | 13.15 | 13.52 | 13.15 | 13.25 | 264,623 | -0.02(-0.12%) |
May 29, 2014 | 12.81 | 13.34 | 12.79 | 13.27 | 300,508 | +0.40(+3.10%) |
May 28, 2014 | 13.57 | 13.57 | 12.77 | 12.87 | 220,089 | -0.14(-1.04%) |
May 27, 2014 | 12.88 | 13.08 | 12.86 | 13.00 | 195,818 | +0.19(+1.50%) |
May 23, 2014 | 12.92 | 12.81 | 12.81 | 12.81 | 136,960 | -0.06(-0.50%) |
May 22, 2014 | 12.84 | 12.94 | 12.80 | 12.88 | 101,169 | +0.02(+0.12%) |
May 21, 2014 | 12.80 | 12.90 | 12.62 | 12.86 | 172,029 | +0.10(+0.75%) |
May 20, 2014 | 12.70 | 12.81 | 12.59 | 12.76 | 219,527 | +0.05(+0.38%) |
May 19, 2014 | 12.45 | 12.78 | 12.45 | 12.72 | 242,168 | +0.26(+2.12%) |
May 16, 2014 | 12.88 | 12.88 | 12.35 | 12.45 | 241,987 | -0.38(-2.93%) |
May 15, 2014 | 13.06 | 13.09 | 12.77 | 12.83 | 250,436 | -0.28(-2.13%) |
May 14, 2014 | 13.08 | 13.22 | 13.01 | 13.11 | 267,860 | -0.03(-0.24%) |
May 13, 2014 | 12.92 | 13.26 | 12.78 | 13.14 | 378,246 | +0.24(+1.86%) |
May 12, 2014 | 12.22 | 12.96 | 12.21 | 12.90 | 366,506 | +0.69(+5.69%) |
May 09, 2014 | 12.41 | 12.43 | 12.11 | 12.21 | 250,927 | -0.23(-1.86%) |
May 08, 2014 | 12.21 | 12.58 | 12.18 | 12.44 | 253,092 | +0.14(+1.10%) |
May 07, 2014 | 12.78 | 12.78 | 12.16 | 12.30 | 382,739 | -0.42(-3.27%) |
May 06, 2014 | 12.81 | 12.88 | 12.66 | 12.72 | 214,194 | -0.09(-0.69%) |
May 05, 2014 | 12.90 | 13.18 | 12.69 | 12.80 | 396,561 | -0.28(-2.12%) |
May 02, 2014 | 13.02 | 13.11 | 12.89 | 13.08 | 201,260 | +0.14(+1.10%) |
May 01, 2014 | 13.16 | 13.40 | 12.83 | 12.94 | 335,924 | -0.19(-1.45%) |
Apr 30, 2014 | 12.82 | 13.13 | 12.57 | 13.13 | 446,560 | +0.26(+2.03%) |
Apr 29, 2014 | 12.90 | 13.14 | 12.33 | 12.87 | 1,221,605 | -0.44(-3.27%) |
Apr 28, 2014 | 13.45 | 13.52 | 13.06 | 13.30 | 470,966 | -0.05(-0.36%) |
Apr 25, 2014 | 13.53 | 13.67 | 13.28 | 13.35 | 436,242 | -0.22(-1.63%) |
Apr 24, 2014 | 13.67 | 13.69 | 13.40 | 13.57 | 309,820 | -0.01(-0.06%) |
Apr 23, 2014 | 13.48 | 13.63 | 13.39 | 13.58 | 278,803 | +0.14(+1.06%) |
Apr 22, 2014 | 13.52 | 13.63 | 13.34 | 13.44 | 295,039 | +0.00(+0.00%) |
Apr 21, 2014 | 13.37 | 13.48 | 13.08 | 13.44 | 303,818 | +0.17(+1.25%) |
Apr 17, 2014 | 13.06 | 13.27 | 13.27 | 13.27 | 404,112 | +0.11(+0.84%) |
Apr 16, 2014 | 13.45 | 13.52 | 13.05 | 13.16 | 187,749 | -0.19(-1.42%) |
Apr 15, 2014 | 13.45 | 13.54 | 12.96 | 13.35 | 420,663 | -0.12(-0.88%) |
Apr 14, 2014 | 13.65 | 13.83 | 13.31 | 13.47 | 335,914 | -0.10(-0.76%) |
Apr 11, 2014 | 13.88 | 14.05 | 13.37 | 13.57 | 445,967 | -0.51(-3.60%) |
Apr 10, 2014 | 13.65 | 14.16 | 13.57 | 14.08 | 782,061 | +0.48(+3.55%) |
Apr 09, 2014 | 13.49 | 13.65 | 13.36 | 13.60 | 308,656 | +0.14(+1.06%) |
Apr 08, 2014 | 13.14 | 13.46 | 13.14 | 13.45 | 372,509 | +0.33(+2.53%) |
Apr 07, 2014 | 13.21 | 13.40 | 13.05 | 13.12 | 355,041 | -0.10(-0.72%) |
Apr 04, 2014 | 13.45 | 13.49 | 13.01 | 13.22 | 482,651 | -0.17(-1.24%) |
Apr 03, 2014 | 13.45 | 13.45 | 13.18 | 13.38 | 242,908 | -0.02(-0.12%) |
Apr 02, 2014 | 13.45 | 13.49 | 13.28 | 13.40 | 174,370 | -0.06(-0.41%) |