Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.26 | 13.44 | 13.25 | 13.42 | 205,204 | +0.12(+0.88%) |
Jun 27, 2014 | 13.06 | 13.32 | 13.06 | 13.30 | 314,994 | +0.14(+1.10%) |
Jun 26, 2014 | 13.08 | 13.18 | 12.99 | 13.16 | 104,047 | +0.05(+0.37%) |
Jun 25, 2014 | 12.71 | 13.14 | 12.71 | 13.11 | 134,954 | +0.35(+2.76%) |
Jun 24, 2014 | 12.84 | 12.89 | 12.65 | 12.76 | 317,488 | -0.14(-1.08%) |
Jun 23, 2014 | 13.06 | 13.06 | 12.77 | 12.90 | 148,588 | -0.17(-1.31%) |
Jun 20, 2014 | 13.07 | 13.07 | 12.89 | 13.07 | 309,398 | +0.04(+0.33%) |
Jun 19, 2014 | 13.10 | 13.19 | 12.92 | 13.02 | 219,153 | -0.04(-0.29%) |
Jun 18, 2014 | 13.20 | 13.23 | 12.95 | 13.06 | 161,353 | -0.12(-0.89%) |
Jun 17, 2014 | 12.95 | 13.34 | 12.88 | 13.18 | 231,055 | +0.26(+2.03%) |
Jun 16, 2014 | 13.12 | 13.14 | 12.88 | 12.92 | 144,123 | -0.20(-1.55%) |
Jun 13, 2014 | 13.21 | 13.24 | 13.09 | 13.12 | 112,154 | -0.02(-0.12%) |
Jun 12, 2014 | 13.23 | 13.27 | 13.10 | 13.14 | 199,678 | -0.09(-0.65%) |
Jun 11, 2014 | 13.35 | 13.41 | 13.20 | 13.22 | 103,416 | -0.20(-1.47%) |
Jun 10, 2014 | 13.44 | 13.50 | 13.35 | 13.42 | 380,639 | -0.11(-0.79%) |
Jun 06, 2014 | 13.62 | 13.85 | 13.46 | 13.53 | 187,094 | -0.05(-0.39%) |
Jun 05, 2014 | 13.12 | 13.62 | 12.87 | 13.58 | 148,619 | +0.45(+3.42%) |
Jun 04, 2014 | 13.06 | 13.24 | 13.05 | 13.13 | 170,507 | +0.07(+0.57%) |
Jun 03, 2014 | 13.33 | 13.43 | 13.03 | 13.06 | 320,698 | -0.28(-2.08%) |
Jun 02, 2014 | 13.38 | 13.52 | 13.17 | 13.33 | 276,193 | -0.03(-0.24%) |
May 30, 2014 | 13.41 | 13.49 | 13.28 | 13.37 | 151,328 | -0.01(-0.08%) |
May 29, 2014 | 13.28 | 13.53 | 13.28 | 13.38 | 231,910 | +0.09(+0.68%) |
May 28, 2014 | 13.14 | 13.31 | 13.02 | 13.28 | 249,311 | +0.07(+0.57%) |
May 27, 2014 | 13.11 | 13.32 | 13.06 | 13.21 | 104,041 | +0.12(+0.94%) |
May 23, 2014 | 13.02 | 13.09 | 13.09 | 13.09 | 142,145 | +0.01(+0.08%) |
May 22, 2014 | 12.85 | 13.12 | 12.76 | 13.08 | 83,189 | +0.21(+1.66%) |
May 21, 2014 | 12.91 | 13.11 | 12.68 | 12.86 | 179,153 | -0.04(-0.29%) |
May 20, 2014 | 13.01 | 13.01 | 12.63 | 12.90 | 345,544 | -0.15(-1.18%) |
May 19, 2014 | 13.00 | 13.07 | 12.69 | 13.06 | 230,752 | +0.04(+0.33%) |
May 16, 2014 | 12.83 | 13.01 | 12.68 | 13.01 | 244,505 | +0.16(+1.24%) |
May 15, 2014 | 13.01 | 13.06 | 12.59 | 12.85 | 320,299 | -0.27(-2.03%) |
May 14, 2014 | 13.58 | 13.58 | 13.11 | 13.12 | 210,739 | -0.51(-3.71%) |
May 13, 2014 | 13.97 | 13.97 | 13.36 | 13.62 | 206,927 | -0.35(-2.51%) |
May 12, 2014 | 13.59 | 14.08 | 13.53 | 13.98 | 228,134 | +0.37(+2.70%) |
May 09, 2014 | 13.41 | 13.62 | 13.41 | 13.61 | 168,674 | +0.11(+0.79%) |
May 08, 2014 | 13.75 | 14.00 | 13.40 | 13.50 | 192,085 | -0.28(-2.05%) |
May 07, 2014 | 13.83 | 13.85 | 13.65 | 13.78 | 231,802 | +0.02(+0.15%) |
May 06, 2014 | 14.07 | 14.15 | 13.72 | 13.76 | 219,572 | -0.31(-2.19%) |
May 05, 2014 | 14.13 | 14.38 | 13.98 | 14.07 | 248,917 | -0.17(-1.16%) |
May 02, 2014 | 13.58 | 14.55 | 13.27 | 14.24 | 563,854 | +0.58(+4.25%) |
May 01, 2014 | 13.62 | 14.09 | 13.47 | 13.66 | 375,545 | +0.06(+0.47%) |
Apr 30, 2014 | 13.44 | 13.64 | 13.17 | 13.59 | 307,975 | +0.13(+0.99%) |
Apr 29, 2014 | 13.60 | 13.63 | 13.37 | 13.46 | 287,916 | -0.10(-0.75%) |
Apr 28, 2014 | 13.42 | 13.79 | 13.31 | 13.56 | 192,053 | +0.16(+1.19%) |
Apr 25, 2014 | 13.44 | 13.53 | 13.25 | 13.40 | 190,206 | -0.12(-0.87%) |
Apr 24, 2014 | 13.57 | 13.61 | 13.42 | 13.52 | 175,147 | +0.06(+0.47%) |
Apr 23, 2014 | 13.44 | 13.57 | 13.17 | 13.45 | 601,179 | -0.05(-0.39%) |
Apr 22, 2014 | 13.48 | 13.76 | 13.31 | 13.51 | 356,825 | +0.02(+0.12%) |
Apr 21, 2014 | 13.50 | 13.61 | 13.25 | 13.49 | 218,142 | -0.02(-0.12%) |
Apr 17, 2014 | 13.45 | 13.51 | 13.51 | 13.51 | 298,560 | +0.02(+0.12%) |
Apr 16, 2014 | 13.47 | 13.76 | 13.44 | 13.49 | 206,474 | +0.15(+1.12%) |
Apr 15, 2014 | 13.16 | 13.54 | 12.99 | 13.34 | 381,259 | +0.18(+1.33%) |
Apr 14, 2014 | 12.72 | 13.21 | 12.61 | 13.17 | 403,592 | +0.61(+4.87%) |
Apr 11, 2014 | 13.28 | 13.31 | 12.50 | 12.56 | 645,921 | -0.86(-6.39%) |
Apr 10, 2014 | 13.84 | 13.91 | 13.40 | 13.41 | 593,896 | -0.37(-2.66%) |
Apr 09, 2014 | 14.84 | 14.84 | 13.74 | 13.78 | 493,037 | -1.11(-7.47%) |
Apr 08, 2014 | 14.79 | 15.06 | 14.07 | 14.89 | 257,894 | +0.07(+0.50%) |
Apr 07, 2014 | 15.32 | 15.32 | 14.75 | 14.82 | 189,727 | -0.57(-3.70%) |
Apr 04, 2014 | 15.95 | 16.05 | 15.28 | 15.39 | 142,313 | -0.44(-2.76%) |
Apr 03, 2014 | 16.01 | 16.05 | 15.69 | 15.82 | 113,526 | -0.21(-1.30%) |
Apr 02, 2014 | 15.92 | 16.15 | 15.77 | 16.03 | 179,279 | +0.11(+0.70%) |