Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.93 | 13.98 | 13.81 | 13.90 | 10,305,789 | -0.01(-0.10%) |
Jun 27, 2014 | 13.88 | 13.96 | 13.80 | 13.92 | 8,573,038 | +0.09(+0.67%) |
Jun 26, 2014 | 13.86 | 13.90 | 13.74 | 13.83 | 6,564,146 | -0.04(-0.31%) |
Jun 25, 2014 | 13.79 | 13.92 | 13.69 | 13.87 | 9,091,223 | +0.08(+0.57%) |
Jun 24, 2014 | 13.89 | 13.90 | 13.73 | 13.79 | 9,482,348 | -0.14(-1.02%) |
Jun 23, 2014 | 14.04 | 14.06 | 13.87 | 13.93 | 7,822,902 | -0.08(-0.56%) |
Jun 20, 2014 | 13.90 | 14.01 | 13.90 | 14.01 | 6,998,931 | +0.11(+0.82%) |
Jun 19, 2014 | 13.90 | 14.03 | 13.71 | 13.90 | 8,587,588 | -0.03(-0.20%) |
Jun 18, 2014 | 13.96 | 13.99 | 13.88 | 13.93 | 8,475,261 | -0.06(-0.41%) |
Jun 17, 2014 | 13.93 | 14.03 | 13.88 | 13.98 | 5,264,787 | +0.05(+0.36%) |
Jun 16, 2014 | 13.97 | 13.98 | 13.82 | 13.93 | 7,790,159 | -0.01(-0.05%) |
Jun 13, 2014 | 13.94 | 14.00 | 13.88 | 13.94 | 10,571,759 | +0.00(+0.00%) |
Jun 12, 2014 | 14.00 | 14.05 | 13.89 | 13.94 | 9,878,412 | -0.09(-0.66%) |
Jun 11, 2014 | 13.98 | 14.08 | 13.93 | 14.03 | 8,917,163 | +0.08(+0.56%) |
Jun 10, 2014 | 14.00 | 14.09 | 13.95 | 13.95 | 11,504,919 | +0.06(+0.41%) |
Jun 06, 2014 | 13.95 | 13.97 | 13.88 | 13.90 | 15,357,892 | -0.06(-0.41%) |
Jun 05, 2014 | 13.83 | 13.97 | 13.80 | 13.95 | 5,371,283 | +0.19(+1.35%) |
Jun 04, 2014 | 13.76 | 13.82 | 13.74 | 13.77 | 9,292,961 | +0.00(+0.00%) |
Jun 03, 2014 | 13.64 | 13.79 | 13.62 | 13.77 | 8,551,676 | +0.06(+0.42%) |
Jun 02, 2014 | 13.63 | 13.73 | 13.61 | 13.71 | 8,575,679 | +0.09(+0.63%) |
May 30, 2014 | 13.58 | 13.69 | 13.48 | 13.63 | 11,185,753 | +0.07(+0.55%) |
May 29, 2014 | 13.50 | 13.83 | 13.45 | 13.55 | 17,878,872 | +0.13(+0.95%) |
May 28, 2014 | 13.33 | 13.49 | 13.26 | 13.42 | 21,658,520 | +0.08(+0.58%) |
May 27, 2014 | 13.29 | 13.41 | 13.21 | 13.35 | 13,203,548 | +0.18(+1.40%) |
May 23, 2014 | 13.12 | 13.16 | 13.16 | 13.16 | 5,299,507 | +0.10(+0.73%) |
May 22, 2014 | 12.96 | 13.08 | 12.86 | 13.07 | 7,640,410 | +0.13(+1.01%) |
May 21, 2014 | 12.69 | 13.02 | 12.69 | 12.94 | 12,191,829 | +0.22(+1.73%) |
May 20, 2014 | 12.63 | 12.76 | 12.60 | 12.72 | 15,552,304 | +0.08(+0.62%) |
May 19, 2014 | 12.60 | 12.69 | 12.57 | 12.64 | 4,425,997 | +0.01(+0.11%) |
May 16, 2014 | 12.46 | 12.65 | 12.39 | 12.62 | 6,461,968 | +0.17(+1.37%) |
May 15, 2014 | 12.56 | 12.57 | 12.33 | 12.45 | 6,145,352 | -0.13(-1.01%) |
May 14, 2014 | 12.69 | 12.79 | 12.58 | 12.58 | 8,981,401 | -0.14(-1.11%) |
May 13, 2014 | 12.72 | 12.76 | 12.66 | 12.72 | 3,753,948 | +0.02(+0.17%) |
May 12, 2014 | 12.68 | 12.74 | 12.58 | 12.70 | 6,470,201 | +0.05(+0.39%) |
May 09, 2014 | 12.55 | 12.75 | 12.50 | 12.65 | 24,587,426 | +0.28(+2.24%) |
May 08, 2014 | 12.38 | 12.61 | 12.33 | 12.37 | 5,207,205 | -0.03(-0.23%) |
May 07, 2014 | 12.46 | 12.52 | 12.25 | 12.40 | 12,366,978 | +0.01(+0.06%) |
May 06, 2014 | 12.34 | 12.48 | 12.34 | 12.40 | 7,885,493 | +0.04(+0.34%) |
May 05, 2014 | 12.28 | 12.38 | 12.20 | 12.35 | 3,605,959 | +0.01(+0.12%) |
May 02, 2014 | 12.32 | 12.49 | 12.30 | 12.34 | 10,912,127 | +0.04(+0.35%) |
May 01, 2014 | 12.38 | 12.45 | 12.29 | 12.30 | 5,015,979 | -0.06(-0.46%) |
Apr 30, 2014 | 12.15 | 12.42 | 12.02 | 12.35 | 19,254,118 | +0.20(+1.63%) |
Apr 29, 2014 | 12.02 | 12.20 | 11.98 | 12.15 | 12,755,689 | +0.17(+1.42%) |
Apr 28, 2014 | 12.15 | 12.26 | 11.84 | 11.98 | 9,778,985 | -0.21(-1.74%) |
Apr 25, 2014 | 12.23 | 12.28 | 12.11 | 12.20 | 5,438,523 | -0.07(-0.58%) |
Apr 24, 2014 | 12.43 | 12.44 | 12.04 | 12.27 | 8,382,306 | -0.09(-0.75%) |
Apr 23, 2014 | 12.36 | 12.46 | 12.30 | 12.36 | 5,269,284 | +0.05(+0.40%) |
Apr 22, 2014 | 12.42 | 12.72 | 12.27 | 12.31 | 15,368,715 | +0.35(+2.90%) |
Apr 21, 2014 | 12.01 | 12.06 | 11.94 | 11.96 | 6,213,685 | -0.04(-0.35%) |
Apr 17, 2014 | 12.06 | 12.01 | 12.01 | 12.01 | 4,657,762 | -0.04(-0.29%) |
Apr 16, 2014 | 11.67 | 12.06 | 11.63 | 12.04 | 6,772,350 | +0.48(+4.17%) |
Apr 15, 2014 | 11.62 | 11.71 | 11.45 | 11.56 | 7,250,518 | -0.02(-0.18%) |
Apr 14, 2014 | 11.61 | 11.66 | 11.50 | 11.58 | 4,363,488 | +0.04(+0.31%) |
Apr 11, 2014 | 11.62 | 11.65 | 11.49 | 11.55 | 7,731,092 | -0.14(-1.21%) |
Apr 10, 2014 | 11.86 | 11.96 | 11.66 | 11.69 | 5,835,360 | -0.18(-1.55%) |
Apr 09, 2014 | 11.76 | 11.95 | 11.72 | 11.87 | 4,868,926 | +0.18(+1.52%) |
Apr 08, 2014 | 11.70 | 11.89 | 11.67 | 11.69 | 7,251,456 | +0.00(+0.00%) |
Apr 07, 2014 | 11.96 | 11.98 | 11.62 | 11.69 | 6,247,736 | -0.30(-2.54%) |
Apr 04, 2014 | 12.18 | 12.20 | 11.98 | 12.00 | 7,715,743 | -0.12(-0.99%) |
Apr 03, 2014 | 12.27 | 12.36 | 12.11 | 12.12 | 5,614,761 | -0.10(-0.81%) |
Apr 02, 2014 | 12.27 | 12.29 | 12.20 | 12.22 | 7,161,039 | -0.05(-0.41%) |