Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.98 | 15.34 | 14.93 | 15.27 | 605,702 | +0.33(+2.21%) |
Jun 27, 2014 | 15.32 | 15.40 | 14.83 | 14.94 | 802,428 | -0.46(-2.99%) |
Jun 26, 2014 | 15.40 | 15.61 | 15.03 | 15.40 | 321,359 | +0.00(+0.00%) |
Jun 25, 2014 | 15.02 | 15.84 | 15.02 | 15.40 | 603,518 | -0.25(-1.60%) |
Jun 24, 2014 | 15.50 | 16.13 | 15.37 | 15.65 | 846,856 | +0.23(+1.49%) |
Jun 23, 2014 | 15.82 | 16.00 | 15.15 | 15.42 | 800,365 | -0.40(-2.53%) |
Jun 20, 2014 | 16.19 | 16.19 | 15.80 | 15.82 | 1,501,542 | -0.27(-1.71%) |
Jun 19, 2014 | 16.43 | 16.50 | 15.60 | 16.09 | 556,437 | -0.23(-1.44%) |
Jun 18, 2014 | 16.70 | 16.88 | 15.89 | 16.33 | 735,179 | -0.40(-2.39%) |
Jun 17, 2014 | 16.66 | 16.96 | 16.35 | 16.73 | 964,294 | -0.01(-0.06%) |
Jun 16, 2014 | 15.96 | 16.80 | 15.96 | 16.74 | 1,266,085 | +0.97(+6.15%) |
Jun 13, 2014 | 16.03 | 16.07 | 15.42 | 15.77 | 516,619 | -0.24(-1.50%) |
Jun 12, 2014 | 16.12 | 16.81 | 15.64 | 16.01 | 1,025,669 | -0.19(-1.17%) |
Jun 11, 2014 | 16.08 | 16.65 | 15.79 | 16.20 | 1,155,361 | -0.07(-0.43%) |
Jun 10, 2014 | 15.53 | 16.28 | 15.51 | 16.27 | 1,214,224 | +1.82(+12.60%) |
Jun 06, 2014 | 14.20 | 14.46 | 13.85 | 14.45 | 957,442 | +0.27(+1.90%) |
Jun 05, 2014 | 13.14 | 14.24 | 12.99 | 14.18 | 2,298,158 | +1.04(+7.91%) |
Jun 04, 2014 | 12.89 | 13.32 | 12.68 | 13.14 | 634,948 | +0.14(+1.08%) |
Jun 03, 2014 | 12.23 | 13.00 | 12.07 | 13.00 | 945,540 | +0.70(+5.69%) |
Jun 02, 2014 | 13.14 | 13.34 | 11.82 | 12.30 | 1,103,700 | -0.84(-6.39%) |
May 30, 2014 | 13.58 | 13.72 | 12.95 | 13.14 | 851,268 | -0.38(-2.81%) |
May 29, 2014 | 13.45 | 13.67 | 13.41 | 13.52 | 1,016,796 | +0.19(+1.43%) |
May 28, 2014 | 13.47 | 13.62 | 13.31 | 13.33 | 733,145 | -0.21(-1.55%) |
May 27, 2014 | 13.51 | 13.69 | 13.38 | 13.54 | 1,031,767 | +0.33(+2.50%) |
May 23, 2014 | 13.26 | 13.21 | 13.21 | 13.21 | 441,900 | -0.01(-0.08%) |
May 22, 2014 | 12.73 | 13.65 | 12.73 | 13.22 | 462,926 | +0.57(+4.51%) |
May 21, 2014 | 12.94 | 13.32 | 12.62 | 12.65 | 601,676 | -0.27(-2.09%) |
May 20, 2014 | 13.14 | 13.32 | 12.76 | 12.92 | 697,530 | -0.22(-1.71%) |
May 19, 2014 | 12.99 | 13.54 | 12.90 | 13.14 | 513,442 | +0.14(+1.12%) |
May 16, 2014 | 13.16 | 13.35 | 12.55 | 13.00 | 929,653 | -0.18(-1.37%) |
May 15, 2014 | 13.22 | 13.51 | 12.72 | 13.18 | 1,053,965 | -0.12(-0.90%) |
May 14, 2014 | 12.73 | 13.73 | 12.15 | 13.30 | 1,309,500 | +0.57(+4.48%) |
May 13, 2014 | 13.01 | 13.28 | 12.57 | 12.73 | 1,054,708 | -0.25(-1.93%) |
May 12, 2014 | 12.55 | 13.21 | 12.46 | 12.98 | 1,088,740 | +0.67(+5.44%) |
May 09, 2014 | 11.64 | 12.50 | 11.47 | 12.31 | 1,303,444 | +0.60(+5.12%) |
May 08, 2014 | 11.80 | 12.72 | 11.64 | 11.71 | 1,235,135 | -0.05(-0.43%) |
May 07, 2014 | 13.00 | 13.18 | 11.56 | 11.76 | 1,693,124 | -1.16(-8.98%) |
May 06, 2014 | 13.18 | 13.44 | 12.80 | 12.92 | 796,218 | -0.35(-2.64%) |
May 05, 2014 | 13.13 | 13.40 | 12.86 | 13.27 | 760,493 | +0.05(+0.38%) |
May 02, 2014 | 13.76 | 13.79 | 13.15 | 13.22 | 673,475 | -0.45(-3.29%) |
May 01, 2014 | 13.77 | 14.37 | 13.37 | 13.67 | 917,221 | -0.17(-1.23%) |
Apr 30, 2014 | 13.71 | 14.00 | 13.11 | 13.84 | 972,369 | +0.10(+0.73%) |
Apr 29, 2014 | 13.49 | 14.17 | 13.25 | 13.74 | 551,728 | +0.31(+2.31%) |
Apr 28, 2014 | 13.63 | 13.92 | 12.72 | 13.43 | 909,939 | -0.19(-1.40%) |
Apr 25, 2014 | 14.01 | 14.01 | 13.43 | 13.62 | 1,116,306 | -0.57(-4.02%) |
Apr 24, 2014 | 14.18 | 14.39 | 13.38 | 14.19 | 1,060,236 | +0.17(+1.21%) |
Apr 23, 2014 | 14.62 | 14.84 | 13.80 | 14.02 | 1,178,859 | -0.64(-4.37%) |
Apr 22, 2014 | 14.40 | 15.37 | 14.39 | 14.66 | 1,849,453 | +0.46(+3.24%) |
Apr 21, 2014 | 14.11 | 14.35 | 13.75 | 14.20 | 736,215 | +0.21(+1.50%) |
Apr 17, 2014 | 14.26 | 13.99 | 13.99 | 13.99 | 1,244,500 | -0.27(-1.89%) |
Apr 16, 2014 | 14.36 | 14.55 | 13.77 | 14.26 | 1,129,112 | +0.04(+0.28%) |
Apr 15, 2014 | 14.14 | 14.59 | 13.04 | 14.22 | 2,510,101 | +0.06(+0.42%) |
Apr 14, 2014 | 14.07 | 14.92 | 13.83 | 14.16 | 1,365,884 | +0.16(+1.14%) |
Apr 11, 2014 | 14.68 | 15.19 | 13.98 | 14.00 | 1,261,831 | -0.95(-6.35%) |
Apr 10, 2014 | 16.23 | 16.25 | 14.65 | 14.95 | 1,228,044 | -1.36(-8.34%) |
Apr 09, 2014 | 15.68 | 16.41 | 15.67 | 16.31 | 992,036 | +0.77(+4.95%) |
Apr 08, 2014 | 15.51 | 16.33 | 15.09 | 15.54 | 1,589,289 | -0.47(-2.94%) |
Apr 07, 2014 | 15.27 | 16.16 | 15.10 | 16.01 | 1,326,590 | +0.55(+3.56%) |
Apr 04, 2014 | 16.91 | 17.10 | 15.15 | 15.46 | 2,013,129 | -1.29(-7.70%) |
Apr 03, 2014 | 17.64 | 17.64 | 15.91 | 16.75 | 1,710,511 | -0.92(-5.21%) |
Apr 02, 2014 | 18.02 | 18.29 | 17.27 | 17.67 | 708,145 | -0.28(-1.56%) |