Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.92 | 15.45 | 14.92 | 15.16 | 14,017 | +0.18(+1.22%) |
Jun 27, 2014 | 14.98 | 15.46 | 14.95 | 14.98 | 14,937 | -0.28(-1.81%) |
Jun 26, 2014 | 14.92 | 15.54 | 14.80 | 15.25 | 28,943 | +0.45(+3.01%) |
Jun 25, 2014 | 14.61 | 15.41 | 14.61 | 14.81 | 29,219 | +0.12(+0.85%) |
Jun 24, 2014 | 15.78 | 15.78 | 14.31 | 14.68 | 110,723 | -1.00(-6.36%) |
Jun 23, 2014 | 15.95 | 15.95 | 15.63 | 15.68 | 30,532 | -0.02(-0.12%) |
Jun 20, 2014 | 16.25 | 16.61 | 15.57 | 15.70 | 108,280 | -0.38(-2.36%) |
Jun 19, 2014 | 15.59 | 16.47 | 15.44 | 16.08 | 63,714 | +0.61(+3.94%) |
Jun 18, 2014 | 15.07 | 15.58 | 15.07 | 15.47 | 25,911 | +0.43(+2.88%) |
Jun 17, 2014 | 15.31 | 15.54 | 14.99 | 15.03 | 44,581 | -0.29(-1.87%) |
Jun 16, 2014 | 14.95 | 15.65 | 14.95 | 15.32 | 30,958 | +0.39(+2.63%) |
Jun 13, 2014 | 14.84 | 14.95 | 14.80 | 14.93 | 17,103 | +0.12(+0.80%) |
Jun 12, 2014 | 15.06 | 15.11 | 14.69 | 14.81 | 12,960 | -0.12(-0.80%) |
Jun 11, 2014 | 15.28 | 15.44 | 14.80 | 14.93 | 21,908 | -0.10(-0.68%) |
Jun 10, 2014 | 14.91 | 15.28 | 14.67 | 15.03 | 26,710 | +0.39(+2.69%) |
Jun 06, 2014 | 14.24 | 14.55 | 14.22 | 14.64 | 18,396 | +0.39(+2.76%) |
Jun 05, 2014 | 14.22 | 14.24 | 13.96 | 14.24 | 9,502 | +0.11(+0.75%) |
Jun 04, 2014 | 14.13 | 14.23 | 13.74 | 14.14 | 31,182 | +0.05(+0.34%) |
Jun 03, 2014 | 13.85 | 14.17 | 13.81 | 14.09 | 25,225 | +0.20(+1.43%) |
Jun 02, 2014 | 13.92 | 13.98 | 13.69 | 13.89 | 18,980 | +0.14(+1.00%) |
May 30, 2014 | 14.15 | 14.15 | 13.30 | 13.75 | 28,372 | -0.27(-1.89%) |
May 29, 2014 | 14.24 | 14.32 | 13.78 | 14.02 | 34,744 | -0.23(-1.58%) |
May 28, 2014 | 14.24 | 14.53 | 14.23 | 14.24 | 5,809 | +0.12(+0.89%) |
May 27, 2014 | 13.90 | 14.27 | 13.84 | 14.12 | 34,595 | +0.23(+1.67%) |
May 23, 2014 | 13.68 | 13.89 | 13.89 | 13.89 | 30,152 | +0.32(+2.32%) |
May 22, 2014 | 13.13 | 13.57 | 13.05 | 13.57 | 38,049 | +0.42(+3.16%) |
May 21, 2014 | 13.11 | 13.16 | 12.92 | 13.16 | 33,437 | +0.11(+0.81%) |
May 20, 2014 | 12.93 | 13.12 | 12.93 | 13.05 | 12,675 | +0.14(+1.12%) |
May 19, 2014 | 12.64 | 13.05 | 12.64 | 12.91 | 18,175 | +0.26(+2.08%) |
May 16, 2014 | 12.38 | 12.69 | 12.37 | 12.64 | 11,055 | +0.53(+4.41%) |
May 15, 2014 | 12.98 | 13.00 | 12.08 | 12.11 | 30,387 | -0.87(-6.71%) |
May 14, 2014 | 12.66 | 13.22 | 12.51 | 12.98 | 21,954 | +0.47(+3.78%) |
May 13, 2014 | 12.42 | 12.72 | 12.27 | 12.51 | 33,640 | +0.07(+0.59%) |
May 12, 2014 | 12.48 | 12.48 | 12.27 | 12.43 | 8,317 | -0.09(-0.73%) |
May 09, 2014 | 12.57 | 12.57 | 12.35 | 12.52 | 21,513 | +0.11(+0.88%) |
May 08, 2014 | 12.26 | 12.52 | 12.26 | 12.42 | 7,755 | +0.03(+0.21%) |
May 07, 2014 | 12.57 | 12.67 | 12.26 | 12.39 | 14,452 | +0.12(+0.98%) |
May 06, 2014 | 12.95 | 12.95 | 12.27 | 12.27 | 14,772 | -0.43(-3.36%) |
May 05, 2014 | 12.72 | 12.88 | 12.49 | 12.70 | 16,933 | +0.08(+0.64%) |
May 02, 2014 | 12.77 | 12.77 | 12.50 | 12.61 | 23,601 | -0.15(-1.15%) |
May 01, 2014 | 12.45 | 12.96 | 12.45 | 12.76 | 40,772 | +0.26(+2.10%) |
Apr 30, 2014 | 12.85 | 12.85 | 12.43 | 12.50 | 53,193 | +0.04(+0.28%) |
Apr 29, 2014 | 11.78 | 12.46 | 11.41 | 12.46 | 28,233 | +0.36(+2.97%) |
Apr 28, 2014 | 12.28 | 13.03 | 11.78 | 12.10 | 56,307 | -0.55(-4.35%) |
Apr 25, 2014 | 12.70 | 12.70 | 12.48 | 12.66 | 98,831 | +0.23(+1.84%) |
Apr 24, 2014 | 12.84 | 12.84 | 12.20 | 12.43 | 23,562 | -0.43(-3.35%) |
Apr 23, 2014 | 12.27 | 12.89 | 12.20 | 12.86 | 121,960 | +0.59(+4.81%) |
Apr 22, 2014 | 11.95 | 12.80 | 11.90 | 12.27 | 87,607 | +0.46(+3.87%) |
Apr 21, 2014 | 11.20 | 11.83 | 11.20 | 11.81 | 30,387 | +0.71(+6.42%) |
Apr 17, 2014 | 11.19 | 11.10 | 11.10 | 11.10 | 9,608 | +0.01(+0.08%) |
Apr 16, 2014 | 10.98 | 11.19 | 10.93 | 11.09 | 22,794 | +0.27(+2.48%) |
Apr 15, 2014 | 11.13 | 11.19 | 10.82 | 10.82 | 16,346 | -0.26(-2.31%) |
Apr 14, 2014 | 11.12 | 11.12 | 10.84 | 11.08 | 18,268 | +0.25(+2.33%) |
Apr 11, 2014 | 10.72 | 10.90 | 10.72 | 10.82 | 18,798 | -0.29(-2.57%) |
Apr 10, 2014 | 11.31 | 11.31 | 10.85 | 11.11 | 18,106 | -0.20(-1.74%) |
Apr 09, 2014 | 11.29 | 11.31 | 11.15 | 11.31 | 3,377 | -0.10(-0.90%) |
Apr 08, 2014 | 11.16 | 11.52 | 11.16 | 11.41 | 16,670 | +0.18(+1.56%) |
Apr 07, 2014 | 11.37 | 11.80 | 11.13 | 11.23 | 76,006 | -0.06(-0.53%) |
Apr 04, 2014 | 11.22 | 11.31 | 11.22 | 11.29 | 25,400 | +0.09(+0.84%) |
Apr 03, 2014 | 10.90 | 11.29 | 10.85 | 11.20 | 14,432 | +0.38(+3.55%) |
Apr 02, 2014 | 10.92 | 10.93 | 10.82 | 10.82 | 21,992 | -0.15(-1.40%) |