Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.05 | 17.09 | 16.39 | 16.64 | 2,917,739 | -0.46(-2.69%) |
Jun 27, 2014 | 16.92 | 17.16 | 16.51 | 17.10 | 2,237,030 | +0.10(+0.60%) |
Jun 26, 2014 | 15.92 | 17.20 | 15.87 | 17.00 | 4,800,430 | +1.19(+7.53%) |
Jun 25, 2014 | 16.06 | 16.61 | 15.31 | 15.81 | 8,279,942 | +0.80(+5.30%) |
Jun 24, 2014 | 15.02 | 15.43 | 14.86 | 15.01 | 1,444,413 | -0.07(-0.48%) |
Jun 23, 2014 | 15.11 | 15.24 | 14.94 | 15.08 | 1,210,502 | -0.03(-0.19%) |
Jun 20, 2014 | 15.19 | 15.26 | 14.98 | 15.11 | 1,296,187 | -0.03(-0.19%) |
Jun 19, 2014 | 15.33 | 15.35 | 15.02 | 15.14 | 847,412 | -0.14(-0.91%) |
Jun 18, 2014 | 15.46 | 15.55 | 15.16 | 15.28 | 1,125,695 | -0.12(-0.81%) |
Jun 17, 2014 | 15.26 | 15.43 | 15.16 | 15.40 | 969,162 | +0.17(+1.10%) |
Jun 16, 2014 | 15.19 | 15.30 | 15.05 | 15.24 | 738,636 | +0.08(+0.53%) |
Jun 13, 2014 | 14.98 | 15.19 | 14.79 | 15.16 | 1,076,814 | +0.31(+2.11%) |
Jun 12, 2014 | 14.62 | 14.89 | 14.46 | 14.84 | 1,179,614 | +0.20(+1.35%) |
Jun 11, 2014 | 14.89 | 14.91 | 14.46 | 14.65 | 1,325,455 | -0.33(-2.19%) |
Jun 10, 2014 | 14.62 | 15.01 | 14.51 | 14.97 | 1,677,990 | +0.59(+4.11%) |
Jun 06, 2014 | 14.34 | 14.48 | 14.21 | 14.38 | 1,277,503 | +0.09(+0.66%) |
Jun 05, 2014 | 14.29 | 14.37 | 14.09 | 14.29 | 2,692,507 | +0.49(+3.55%) |
Jun 04, 2014 | 13.59 | 13.81 | 13.45 | 13.80 | 1,148,341 | +0.20(+1.50%) |
Jun 03, 2014 | 13.27 | 13.73 | 13.13 | 13.59 | 1,734,663 | +0.28(+2.14%) |
Jun 02, 2014 | 13.24 | 13.36 | 13.00 | 13.31 | 1,062,177 | +0.07(+0.50%) |
May 30, 2014 | 13.24 | 13.32 | 13.07 | 13.24 | 1,443,809 | -0.04(-0.33%) |
May 29, 2014 | 13.38 | 13.41 | 13.13 | 13.29 | 856,422 | -0.02(-0.16%) |
May 28, 2014 | 13.34 | 13.42 | 13.10 | 13.31 | 1,767,230 | -0.13(-0.98%) |
May 27, 2014 | 12.67 | 13.47 | 12.55 | 13.44 | 5,466,405 | +1.15(+9.32%) |
May 23, 2014 | 11.60 | 12.29 | 12.29 | 12.29 | 2,358,383 | +0.67(+5.78%) |
May 22, 2014 | 11.59 | 11.86 | 11.56 | 11.62 | 367,413 | +0.02(+0.19%) |
May 21, 2014 | 11.76 | 11.76 | 11.44 | 11.60 | 725,076 | -0.12(-1.00%) |
May 20, 2014 | 12.05 | 12.05 | 11.61 | 11.72 | 1,172,801 | -0.44(-3.60%) |
May 19, 2014 | 12.08 | 12.21 | 11.94 | 12.16 | 826,524 | +0.07(+0.60%) |
May 16, 2014 | 11.89 | 12.13 | 11.78 | 12.08 | 1,355,440 | +0.22(+1.85%) |
May 15, 2014 | 11.75 | 11.92 | 11.51 | 11.86 | 1,143,369 | +0.01(+0.12%) |
May 14, 2014 | 12.01 | 12.11 | 11.75 | 11.85 | 1,244,067 | -0.21(-1.76%) |
May 13, 2014 | 11.97 | 12.16 | 11.91 | 12.06 | 890,643 | +0.01(+0.06%) |
May 12, 2014 | 12.13 | 12.32 | 11.97 | 12.05 | 1,135,162 | -0.07(-0.54%) |
May 09, 2014 | 11.72 | 12.13 | 11.70 | 12.12 | 1,454,910 | +0.41(+3.49%) |
May 08, 2014 | 11.47 | 11.97 | 11.32 | 11.71 | 1,102,931 | +0.27(+2.36%) |
May 07, 2014 | 11.48 | 11.59 | 11.28 | 11.44 | 1,478,513 | -0.07(-0.57%) |
May 06, 2014 | 11.73 | 11.82 | 11.33 | 11.51 | 1,430,554 | -0.23(-1.99%) |
May 05, 2014 | 12.11 | 12.14 | 11.53 | 11.74 | 1,671,256 | -0.44(-3.60%) |
May 02, 2014 | 12.00 | 12.35 | 11.95 | 12.18 | 1,075,760 | +0.19(+1.58%) |
May 01, 2014 | 11.94 | 12.08 | 11.72 | 11.99 | 939,270 | +0.01(+0.12%) |
Apr 30, 2014 | 11.98 | 12.08 | 11.76 | 11.97 | 940,138 | -0.07(-0.55%) |
Apr 29, 2014 | 12.05 | 12.15 | 11.84 | 12.04 | 727,375 | -0.01(-0.12%) |
Apr 28, 2014 | 12.09 | 12.25 | 11.76 | 12.05 | 1,260,674 | +0.01(+0.12%) |
Apr 25, 2014 | 12.00 | 12.25 | 11.94 | 12.04 | 1,323,664 | -0.07(-0.54%) |
Apr 24, 2014 | 12.12 | 12.24 | 11.91 | 12.10 | 1,077,983 | +0.01(+0.06%) |
Apr 23, 2014 | 12.08 | 12.19 | 12.02 | 12.10 | 1,032,186 | -0.04(-0.30%) |
Apr 22, 2014 | 12.03 | 12.34 | 12.00 | 12.13 | 1,616,843 | +0.15(+1.22%) |
Apr 21, 2014 | 11.97 | 12.19 | 11.75 | 11.99 | 2,917,427 | +0.04(+0.31%) |
Apr 17, 2014 | 12.83 | 11.95 | 11.95 | 11.95 | 19,597,264 | -1.63(-11.99%) |
Apr 16, 2014 | 13.41 | 13.70 | 13.37 | 13.58 | 1,428,802 | +0.31(+2.31%) |
Apr 15, 2014 | 13.26 | 13.52 | 12.94 | 13.27 | 1,490,896 | +0.04(+0.28%) |
Apr 14, 2014 | 13.33 | 13.51 | 13.05 | 13.24 | 1,750,103 | +0.02(+0.17%) |
Apr 11, 2014 | 13.39 | 13.67 | 13.16 | 13.21 | 1,461,955 | -0.37(-2.69%) |
Apr 10, 2014 | 14.06 | 14.08 | 13.53 | 13.58 | 2,706,612 | -0.47(-3.33%) |
Apr 09, 2014 | 13.27 | 14.16 | 13.17 | 14.05 | 4,988,087 | +0.77(+5.77%) |
Apr 08, 2014 | 13.10 | 13.41 | 12.86 | 13.28 | 2,156,334 | +0.16(+1.22%) |
Apr 07, 2014 | 13.13 | 13.14 | 12.46 | 13.12 | 4,655,104 | -0.08(-0.61%) |
Apr 04, 2014 | 13.84 | 13.94 | 13.19 | 13.20 | 3,649,392 | -0.76(-5.44%) |
Apr 03, 2014 | 14.58 | 14.78 | 13.56 | 13.96 | 14,038,840 | -2.18(-13.52%) |
Apr 02, 2014 | 15.27 | 16.15 | 15.19 | 16.14 | 1,890,558 | +0.83(+5.44%) |