Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.67 | 13.10 | 12.48 | 13.03 | 1,529,774 | +0.29(+2.27%) |
Jun 27, 2014 | 12.90 | 13.01 | 12.58 | 12.74 | 1,114,631 | -0.14(-1.12%) |
Jun 26, 2014 | 12.58 | 12.94 | 12.52 | 12.88 | 1,152,384 | +0.21(+1.67%) |
Jun 25, 2014 | 12.47 | 12.73 | 12.34 | 12.67 | 1,538,343 | +0.23(+1.84%) |
Jun 24, 2014 | 12.86 | 13.15 | 12.41 | 12.44 | 2,163,771 | -0.35(-2.72%) |
Jun 23, 2014 | 12.52 | 12.82 | 12.46 | 12.79 | 1,453,076 | +0.31(+2.45%) |
Jun 20, 2014 | 12.61 | 12.71 | 12.36 | 12.48 | 2,188,237 | -0.25(-1.93%) |
Jun 19, 2014 | 12.14 | 12.77 | 12.14 | 12.73 | 3,396,759 | +0.75(+6.23%) |
Jun 18, 2014 | 11.73 | 11.99 | 11.63 | 11.98 | 1,457,986 | +0.25(+2.10%) |
Jun 17, 2014 | 11.39 | 11.76 | 11.32 | 11.74 | 1,404,250 | +0.25(+2.22%) |
Jun 16, 2014 | 11.67 | 11.77 | 11.39 | 11.48 | 2,198,399 | -0.16(-1.38%) |
Jun 13, 2014 | 11.57 | 11.68 | 11.33 | 11.64 | 1,506,439 | +0.07(+0.59%) |
Jun 12, 2014 | 11.29 | 11.60 | 11.29 | 11.57 | 1,485,063 | +0.31(+2.71%) |
Jun 11, 2014 | 11.15 | 11.38 | 11.12 | 11.27 | 1,537,842 | +0.16(+1.45%) |
Jun 10, 2014 | 10.95 | 11.14 | 10.95 | 11.11 | 1,048,992 | +0.29(+2.67%) |
Jun 06, 2014 | 10.75 | 10.83 | 10.62 | 10.82 | 801,677 | +0.10(+0.95%) |
Jun 05, 2014 | 10.51 | 10.79 | 10.51 | 10.72 | 1,543,605 | +0.29(+2.77%) |
Jun 04, 2014 | 10.45 | 10.49 | 10.34 | 10.43 | 651,239 | -0.02(-0.16%) |
Jun 03, 2014 | 10.41 | 10.48 | 10.23 | 10.45 | 636,958 | +0.04(+0.41%) |
Jun 02, 2014 | 10.41 | 10.67 | 10.32 | 10.40 | 831,800 | -0.09(-0.89%) |
May 30, 2014 | 10.33 | 10.50 | 10.28 | 10.50 | 962,204 | +0.07(+0.65%) |
May 29, 2014 | 10.20 | 10.64 | 10.20 | 10.43 | 1,243,009 | +0.14(+1.40%) |
May 28, 2014 | 10.53 | 10.54 | 10.21 | 10.28 | 1,920,359 | -0.25(-2.42%) |
May 27, 2014 | 10.73 | 10.73 | 10.47 | 10.54 | 1,816,129 | -0.31(-2.89%) |
May 23, 2014 | 11.02 | 10.85 | 10.85 | 10.85 | 921,558 | -0.20(-1.77%) |
May 22, 2014 | 11.23 | 11.29 | 11.04 | 11.05 | 668,022 | -0.09(-0.84%) |
May 21, 2014 | 11.19 | 11.23 | 11.01 | 11.14 | 1,055,492 | -0.19(-1.65%) |
May 20, 2014 | 11.18 | 11.38 | 11.13 | 11.33 | 1,139,563 | +0.02(+0.15%) |
May 19, 2014 | 11.23 | 11.35 | 11.15 | 11.31 | 1,059,179 | +0.03(+0.23%) |
May 16, 2014 | 11.12 | 11.31 | 10.99 | 11.29 | 1,331,587 | +0.27(+2.43%) |
May 15, 2014 | 11.14 | 11.15 | 10.90 | 11.02 | 1,209,424 | -0.24(-2.09%) |
May 14, 2014 | 11.27 | 11.38 | 11.22 | 11.25 | 1,072,317 | +0.17(+1.52%) |
May 13, 2014 | 10.94 | 11.30 | 10.93 | 11.09 | 1,445,379 | +0.19(+1.77%) |
May 12, 2014 | 10.83 | 11.12 | 10.80 | 10.89 | 1,393,960 | +0.24(+2.29%) |
May 09, 2014 | 10.63 | 10.96 | 10.31 | 10.65 | 2,045,441 | +0.19(+1.85%) |
May 08, 2014 | 10.52 | 10.60 | 10.42 | 10.46 | 916,755 | -0.07(-0.64%) |
May 07, 2014 | 10.86 | 10.86 | 10.41 | 10.52 | 1,943,485 | -0.33(-3.02%) |
May 06, 2014 | 11.04 | 11.05 | 10.82 | 10.85 | 764,489 | -0.16(-1.45%) |
May 05, 2014 | 11.18 | 11.29 | 10.98 | 11.01 | 1,027,672 | -0.07(-0.61%) |
May 02, 2014 | 10.76 | 11.13 | 10.67 | 11.08 | 1,562,925 | +0.39(+3.62%) |
May 01, 2014 | 10.79 | 10.81 | 10.64 | 10.69 | 1,184,635 | -0.20(-1.85%) |
Apr 30, 2014 | 10.83 | 11.01 | 10.71 | 10.89 | 1,172,396 | +0.02(+0.15%) |
Apr 29, 2014 | 10.64 | 10.94 | 10.64 | 10.88 | 860,878 | +0.25(+2.37%) |
Apr 28, 2014 | 10.95 | 10.95 | 10.56 | 10.62 | 1,868,130 | -0.34(-3.07%) |
Apr 25, 2014 | 10.87 | 11.03 | 10.77 | 10.96 | 1,039,197 | +0.16(+1.48%) |
Apr 24, 2014 | 10.91 | 11.11 | 10.74 | 10.80 | 1,559,188 | -0.18(-1.68%) |
Apr 23, 2014 | 10.69 | 11.14 | 10.65 | 10.98 | 1,567,669 | +0.29(+2.75%) |
Apr 22, 2014 | 10.64 | 10.73 | 10.42 | 10.69 | 1,795,108 | -0.03(-0.24%) |
Apr 21, 2014 | 10.81 | 10.84 | 10.35 | 10.72 | 2,148,988 | -0.09(-0.86%) |
Apr 17, 2014 | 10.95 | 10.81 | 10.81 | 10.81 | 1,259,530 | -0.17(-1.53%) |
Apr 16, 2014 | 11.16 | 11.20 | 10.93 | 10.98 | 836,681 | -0.17(-1.51%) |
Apr 15, 2014 | 10.96 | 11.20 | 10.83 | 11.14 | 2,039,336 | -0.06(-0.52%) |
Apr 14, 2014 | 11.07 | 11.40 | 11.03 | 11.20 | 1,327,495 | +0.19(+1.76%) |
Apr 11, 2014 | 11.15 | 11.31 | 10.96 | 11.01 | 1,268,380 | -0.16(-1.43%) |
Apr 10, 2014 | 11.46 | 11.65 | 11.10 | 11.17 | 1,885,294 | -0.18(-1.63%) |
Apr 09, 2014 | 11.17 | 11.47 | 10.96 | 11.35 | 1,506,801 | +0.07(+0.60%) |
Apr 08, 2014 | 11.26 | 11.34 | 11.16 | 11.29 | 1,151,710 | +0.26(+2.36%) |
Apr 07, 2014 | 10.98 | 11.32 | 10.94 | 11.03 | 1,251,805 | -0.03(-0.30%) |
Apr 04, 2014 | 11.35 | 11.44 | 11.03 | 11.06 | 1,333,748 | -0.01(-0.08%) |
Apr 03, 2014 | 11.08 | 11.10 | 10.93 | 11.07 | 1,064,129 | -0.10(-0.90%) |
Apr 02, 2014 | 11.17 | 11.30 | 11.10 | 11.17 | 1,429,081 | +0.21(+1.92%) |