Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.67 | 12.91 | 12.65 | 12.84 | 8,845,458 | +0.13(+1.06%) |
Jun 27, 2014 | 12.85 | 12.89 | 12.70 | 12.71 | 5,801,937 | -0.15(-1.18%) |
Jun 26, 2014 | 12.94 | 12.98 | 12.82 | 12.86 | 4,525,953 | -0.13(-0.97%) |
Jun 25, 2014 | 12.86 | 12.99 | 12.70 | 12.99 | 11,845,360 | +0.11(+0.84%) |
Jun 24, 2014 | 13.20 | 13.20 | 12.86 | 12.88 | 8,531,052 | -0.30(-2.31%) |
Jun 23, 2014 | 13.25 | 13.29 | 13.12 | 13.18 | 6,428,006 | -0.11(-0.81%) |
Jun 20, 2014 | 13.25 | 13.33 | 13.09 | 13.29 | 14,240,760 | +0.12(+0.88%) |
Jun 19, 2014 | 13.31 | 13.34 | 13.12 | 13.17 | 9,052,124 | -0.07(-0.54%) |
Jun 18, 2014 | 13.29 | 13.47 | 13.22 | 13.25 | 6,039,849 | -0.04(-0.34%) |
Jun 17, 2014 | 13.10 | 13.39 | 13.07 | 13.29 | 11,538,311 | +0.22(+1.65%) |
Jun 16, 2014 | 13.28 | 13.40 | 13.01 | 13.07 | 6,992,918 | -0.27(-2.01%) |
Jun 13, 2014 | 13.36 | 13.41 | 13.07 | 13.34 | 10,649,952 | -0.04(-0.33%) |
Jun 12, 2014 | 13.57 | 13.66 | 13.33 | 13.39 | 6,272,971 | -0.19(-1.39%) |
Jun 11, 2014 | 13.49 | 13.77 | 13.46 | 13.58 | 8,393,782 | +0.29(+2.16%) |
Jun 10, 2014 | 13.23 | 13.55 | 13.19 | 13.29 | 7,395,507 | -0.29(-2.11%) |
Jun 06, 2014 | 13.68 | 13.71 | 13.55 | 13.58 | 4,056,541 | -0.01(-0.07%) |
Jun 05, 2014 | 13.74 | 13.75 | 13.43 | 13.59 | 18,064,404 | -0.71(-4.99%) |
Jun 04, 2014 | 14.32 | 14.36 | 14.16 | 14.30 | 4,510,647 | -0.04(-0.25%) |
Jun 03, 2014 | 14.21 | 14.35 | 14.12 | 14.34 | 5,304,679 | +0.12(+0.88%) |
Jun 02, 2014 | 13.93 | 14.24 | 13.91 | 14.21 | 6,959,491 | +0.31(+2.25%) |
May 30, 2014 | 14.09 | 14.09 | 13.86 | 13.90 | 4,447,841 | -0.15(-1.08%) |
May 29, 2014 | 14.06 | 14.17 | 13.97 | 14.05 | 3,526,316 | +0.02(+0.13%) |
May 28, 2014 | 14.15 | 14.17 | 13.99 | 14.03 | 3,012,018 | -0.04(-0.25%) |
May 27, 2014 | 14.26 | 14.28 | 14.02 | 14.07 | 4,291,653 | -0.12(-0.82%) |
May 23, 2014 | 13.55 | 14.18 | 14.18 | 14.18 | 12,459,082 | +0.29(+2.09%) |
May 22, 2014 | 13.70 | 13.91 | 13.70 | 13.89 | 2,761,855 | +0.11(+0.81%) |
May 21, 2014 | 13.73 | 13.85 | 13.65 | 13.78 | 2,699,590 | +0.15(+1.11%) |
May 20, 2014 | 13.91 | 13.99 | 13.62 | 13.63 | 3,000,749 | -0.31(-2.24%) |
May 19, 2014 | 13.67 | 13.96 | 13.62 | 13.94 | 3,324,127 | +0.26(+1.89%) |
May 16, 2014 | 13.46 | 13.68 | 13.39 | 13.68 | 2,951,504 | +0.12(+0.92%) |
May 15, 2014 | 13.71 | 13.76 | 13.37 | 13.56 | 2,418,253 | -0.10(-0.72%) |
May 14, 2014 | 13.54 | 13.77 | 13.52 | 13.66 | 2,804,094 | +0.10(+0.72%) |
May 13, 2014 | 14.01 | 14.02 | 13.53 | 13.56 | 9,504,463 | -0.40(-2.88%) |
May 12, 2014 | 13.85 | 14.03 | 13.85 | 13.96 | 4,326,841 | +0.14(+1.03%) |
May 09, 2014 | 13.63 | 13.87 | 13.53 | 13.82 | 2,643,695 | +0.07(+0.52%) |
May 08, 2014 | 13.67 | 14.01 | 13.65 | 13.75 | 2,253,612 | +0.08(+0.55%) |
May 07, 2014 | 13.79 | 13.87 | 13.57 | 13.67 | 2,984,270 | -0.07(-0.52%) |
May 06, 2014 | 14.20 | 14.23 | 13.72 | 13.74 | 3,896,037 | -0.46(-3.24%) |
May 05, 2014 | 14.13 | 14.29 | 14.06 | 14.20 | 4,318,329 | +0.07(+0.51%) |
May 02, 2014 | 14.16 | 14.23 | 14.01 | 14.13 | 3,289,242 | -0.02(-0.13%) |
May 01, 2014 | 14.14 | 14.31 | 13.81 | 14.15 | 7,165,351 | -0.01(-0.06%) |
Apr 30, 2014 | 14.04 | 14.21 | 14.01 | 14.16 | 4,694,786 | -0.01(-0.06%) |
Apr 29, 2014 | 14.09 | 14.24 | 14.05 | 14.17 | 5,780,045 | +0.13(+0.95%) |
Apr 28, 2014 | 14.19 | 14.21 | 13.96 | 14.03 | 7,585,700 | -0.14(-1.01%) |
Apr 25, 2014 | 14.08 | 14.27 | 14.05 | 14.17 | 7,254,267 | -0.01(-0.09%) |
Apr 24, 2014 | 14.11 | 14.26 | 14.07 | 14.19 | 3,301,798 | +0.08(+0.54%) |
Apr 23, 2014 | 14.12 | 14.14 | 13.93 | 14.11 | 2,724,965 | +0.02(+0.13%) |
Apr 22, 2014 | 14.06 | 14.18 | 13.98 | 14.09 | 1,547,173 | -0.01(-0.06%) |
Apr 21, 2014 | 13.93 | 14.11 | 13.87 | 14.10 | 3,995,421 | +0.17(+1.22%) |
Apr 17, 2014 | 13.65 | 13.93 | 13.93 | 13.93 | 3,449,597 | +0.30(+2.19%) |
Apr 16, 2014 | 13.70 | 13.70 | 13.38 | 13.63 | 2,907,848 | +0.05(+0.36%) |
Apr 15, 2014 | 13.59 | 13.65 | 13.36 | 13.59 | 3,898,787 | +0.05(+0.40%) |
Apr 14, 2014 | 13.40 | 13.54 | 13.24 | 13.53 | 5,917,978 | +0.20(+1.47%) |
Apr 11, 2014 | 13.60 | 13.76 | 13.32 | 13.34 | 3,631,340 | -0.29(-2.16%) |
Apr 10, 2014 | 14.19 | 14.23 | 13.63 | 13.63 | 4,702,039 | -0.60(-4.20%) |
Apr 09, 2014 | 14.32 | 14.45 | 14.18 | 14.23 | 4,086,210 | -0.07(-0.50%) |
Apr 08, 2014 | 14.20 | 14.37 | 14.02 | 14.30 | 7,148,843 | +0.19(+1.33%) |
Apr 07, 2014 | 14.15 | 14.34 | 14.06 | 14.11 | 5,394,397 | -0.12(-0.82%) |
Apr 04, 2014 | 14.27 | 14.45 | 14.09 | 14.23 | 8,333,929 | +0.05(+0.38%) |
Apr 03, 2014 | 14.46 | 14.59 | 14.17 | 14.17 | 5,497,661 | -0.31(-2.16%) |
Apr 02, 2014 | 14.42 | 14.53 | 14.31 | 14.49 | 5,778,340 | +0.02(+0.15%) |