Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.52 | 14.64 | 14.48 | 14.63 | 265,582 | +0.17(+1.15%) |
Jun 27, 2014 | 14.39 | 14.46 | 14.36 | 14.46 | 250,216 | +0.29(+2.03%) |
Jun 26, 2014 | 14.18 | 14.19 | 14.08 | 14.17 | 193,718 | +0.02(+0.13%) |
Jun 25, 2014 | 14.17 | 14.18 | 14.10 | 14.16 | 282,718 | +0.12(+0.86%) |
Jun 24, 2014 | 13.87 | 14.15 | 13.87 | 14.03 | 319,132 | +0.45(+3.35%) |
Jun 23, 2014 | 13.60 | 13.62 | 13.52 | 13.58 | 196,322 | -0.13(-0.95%) |
Jun 20, 2014 | 13.79 | 13.97 | 13.68 | 13.71 | 486,639 | -0.36(-2.57%) |
Jun 19, 2014 | 13.92 | 14.08 | 13.92 | 14.07 | 404,002 | +0.33(+2.43%) |
Jun 18, 2014 | 13.68 | 13.75 | 13.61 | 13.74 | 236,321 | +0.05(+0.34%) |
Jun 17, 2014 | 13.59 | 13.70 | 13.59 | 13.69 | 399,706 | +0.47(+3.58%) |
Jun 16, 2014 | 13.30 | 13.30 | 13.21 | 13.22 | 207,862 | -0.16(-1.18%) |
Jun 13, 2014 | 13.46 | 13.46 | 13.37 | 13.38 | 154,603 | -0.02(-0.14%) |
Jun 12, 2014 | 13.48 | 13.49 | 13.39 | 13.39 | 243,154 | -0.04(-0.28%) |
Jun 11, 2014 | 13.43 | 13.51 | 13.40 | 13.43 | 407,200 | -0.02(-0.14%) |
Jun 10, 2014 | 13.32 | 13.47 | 13.19 | 13.45 | 735,437 | +1.17(+9.52%) |
Jun 06, 2014 | 12.24 | 12.36 | 12.24 | 12.28 | 361,463 | +0.06(+0.46%) |
Jun 05, 2014 | 12.19 | 12.23 | 12.14 | 12.23 | 169,406 | -0.07(-0.53%) |
Jun 04, 2014 | 12.27 | 12.33 | 12.21 | 12.29 | 310,314 | -0.01(-0.08%) |
Jun 03, 2014 | 12.26 | 12.32 | 12.19 | 12.30 | 181,404 | +0.09(+0.76%) |
Jun 02, 2014 | 12.18 | 12.21 | 12.13 | 12.21 | 204,592 | -0.06(-0.45%) |
May 30, 2014 | 12.36 | 12.36 | 12.26 | 12.26 | 384,740 | -0.62(-4.82%) |
May 29, 2014 | 12.88 | 12.90 | 12.82 | 12.88 | 291,471 | -0.11(-0.86%) |
May 28, 2014 | 12.99 | 13.02 | 12.95 | 13.00 | 344,554 | +0.10(+0.79%) |
May 27, 2014 | 12.86 | 12.90 | 12.84 | 12.89 | 250,569 | +0.10(+0.80%) |
May 23, 2014 | 12.83 | 12.79 | 12.79 | 12.79 | 340,982 | -0.20(-1.57%) |
May 22, 2014 | 13.03 | 13.06 | 12.97 | 13.00 | 333,150 | +0.01(+0.07%) |
May 21, 2014 | 12.87 | 13.00 | 12.87 | 12.99 | 363,058 | +0.40(+3.17%) |
May 20, 2014 | 12.56 | 12.62 | 12.53 | 12.59 | 371,114 | +0.06(+0.52%) |
May 19, 2014 | 12.46 | 12.53 | 12.45 | 12.52 | 477,495 | +0.16(+1.28%) |
May 16, 2014 | 12.49 | 12.49 | 12.28 | 12.37 | 731,204 | -0.02(-0.15%) |
May 15, 2014 | 12.43 | 12.44 | 12.32 | 12.38 | 470,912 | -0.13(-1.04%) |
May 14, 2014 | 12.58 | 12.65 | 12.49 | 12.51 | 497,718 | +0.14(+1.12%) |
May 13, 2014 | 12.44 | 12.49 | 12.37 | 12.37 | 253,203 | -0.19(-1.55%) |
May 12, 2014 | 12.54 | 12.60 | 12.50 | 12.57 | 172,004 | +0.07(+0.59%) |
May 09, 2014 | 12.53 | 12.55 | 12.48 | 12.49 | 326,438 | +0.06(+0.45%) |
May 08, 2014 | 12.41 | 12.54 | 12.41 | 12.44 | 274,670 | -0.12(-0.96%) |
May 07, 2014 | 12.47 | 12.56 | 12.42 | 12.56 | 206,180 | +0.06(+0.52%) |
May 06, 2014 | 12.49 | 12.61 | 12.46 | 12.49 | 252,967 | -0.03(-0.22%) |
May 05, 2014 | 12.45 | 12.52 | 12.44 | 12.52 | 256,894 | +0.02(+0.15%) |
May 02, 2014 | 12.39 | 12.50 | 12.37 | 12.50 | 320,930 | +0.15(+1.20%) |
May 01, 2014 | 12.34 | 12.41 | 12.29 | 12.36 | 355,437 | +0.01(+0.08%) |
Apr 30, 2014 | 12.33 | 12.36 | 12.29 | 12.35 | 342,237 | -0.18(-1.41%) |
Apr 29, 2014 | 12.56 | 12.62 | 12.49 | 12.52 | 755,510 | -0.20(-1.60%) |
Apr 28, 2014 | 12.73 | 12.77 | 12.64 | 12.73 | 489,940 | +0.10(+0.81%) |
Apr 25, 2014 | 12.62 | 12.70 | 12.57 | 12.62 | 271,494 | -0.24(-1.87%) |
Apr 24, 2014 | 12.80 | 12.88 | 12.62 | 12.87 | 366,256 | -0.09(-0.72%) |
Apr 23, 2014 | 12.86 | 12.98 | 12.83 | 12.96 | 278,467 | -0.18(-1.34%) |
Apr 22, 2014 | 13.01 | 13.13 | 13.01 | 13.13 | 346,302 | +0.28(+2.16%) |
Apr 21, 2014 | 12.82 | 12.86 | 12.75 | 12.86 | 242,165 | -0.07(-0.57%) |
Apr 17, 2014 | 12.88 | 12.93 | 12.93 | 12.93 | 297,645 | +0.04(+0.29%) |
Apr 16, 2014 | 12.75 | 12.89 | 12.70 | 12.89 | 518,501 | +0.32(+2.58%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.43 | 12.57 | 497,783 | -0.12(-0.95%) |
Apr 14, 2014 | 12.63 | 12.70 | 12.59 | 12.69 | 558,788 | +0.33(+2.70%) |
Apr 11, 2014 | 12.35 | 12.38 | 12.28 | 12.36 | 267,690 | -0.02(-0.15%) |
Apr 10, 2014 | 12.49 | 12.52 | 12.37 | 12.37 | 657,931 | -0.06(-0.52%) |
Apr 09, 2014 | 12.36 | 12.44 | 12.27 | 12.44 | 606,217 | -0.06(-0.45%) |
Apr 08, 2014 | 12.54 | 12.55 | 12.44 | 12.49 | 799,895 | +0.06(+0.52%) |
Apr 07, 2014 | 12.43 | 12.45 | 12.37 | 12.43 | 504,584 | +0.07(+0.60%) |
Apr 04, 2014 | 12.33 | 12.39 | 12.27 | 12.36 | 1,368,127 | +0.11(+0.91%) |
Apr 03, 2014 | 12.11 | 12.26 | 12.11 | 12.24 | 958,934 | +0.38(+3.21%) |
Apr 02, 2014 | 11.83 | 11.87 | 11.81 | 11.86 | 777,068 | +0.03(+0.24%) |