Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.15 | 14.41 | 13.56 | 14.26 | 192,625 | +0.14(+0.99%) |
Jun 27, 2014 | 14.81 | 14.97 | 14.01 | 14.12 | 934,022 | -0.71(-4.79%) |
Jun 26, 2014 | 14.88 | 14.94 | 14.02 | 14.83 | 91,961 | -0.09(-0.60%) |
Jun 25, 2014 | 15.10 | 15.40 | 14.90 | 14.92 | 50,031 | -0.36(-2.36%) |
Jun 24, 2014 | 15.91 | 15.94 | 15.04 | 15.28 | 87,360 | -0.66(-4.14%) |
Jun 23, 2014 | 15.95 | 16.06 | 15.72 | 15.94 | 87,476 | +0.06(+0.38%) |
Jun 20, 2014 | 15.41 | 15.92 | 15.31 | 15.88 | 299,631 | +0.47(+3.05%) |
Jun 19, 2014 | 15.11 | 15.47 | 14.99 | 15.41 | 80,476 | +0.54(+3.63%) |
Jun 18, 2014 | 15.42 | 15.46 | 14.56 | 14.87 | 146,998 | -0.62(-4.00%) |
Jun 17, 2014 | 15.12 | 15.49 | 14.95 | 15.49 | 110,186 | +0.38(+2.51%) |
Jun 16, 2014 | 15.58 | 16.11 | 15.00 | 15.11 | 140,115 | -0.39(-2.52%) |
Jun 13, 2014 | 15.00 | 15.72 | 14.96 | 15.50 | 119,949 | +0.43(+2.85%) |
Jun 12, 2014 | 14.59 | 15.16 | 14.59 | 15.07 | 108,919 | +0.50(+3.43%) |
Jun 11, 2014 | 14.74 | 15.00 | 14.29 | 14.57 | 125,497 | -0.21(-1.42%) |
Jun 10, 2014 | 14.97 | 15.05 | 14.63 | 14.78 | 59,758 | -0.07(-0.47%) |
Jun 06, 2014 | 14.16 | 14.89 | 14.01 | 14.85 | 231,208 | +0.63(+4.43%) |
Jun 05, 2014 | 13.70 | 14.49 | 13.28 | 14.22 | 213,615 | +0.47(+3.42%) |
Jun 04, 2014 | 13.41 | 13.85 | 13.05 | 13.75 | 140,486 | +0.38(+2.84%) |
Jun 03, 2014 | 13.31 | 13.87 | 13.24 | 13.37 | 95,420 | -0.09(-0.67%) |
Jun 02, 2014 | 13.04 | 13.66 | 12.54 | 13.46 | 143,105 | +0.31(+2.36%) |
May 30, 2014 | 13.03 | 13.20 | 12.89 | 13.15 | 67,994 | +0.02(+0.15%) |
May 29, 2014 | 13.01 | 13.20 | 12.62 | 13.13 | 57,867 | +0.22(+1.70%) |
May 28, 2014 | 12.65 | 13.10 | 12.65 | 12.91 | 78,958 | +0.18(+1.41%) |
May 27, 2014 | 12.65 | 12.84 | 12.46 | 12.73 | 64,775 | +0.04(+0.32%) |
May 23, 2014 | 12.08 | 12.69 | 12.69 | 12.69 | 65,500 | +0.70(+5.84%) |
May 22, 2014 | 11.78 | 12.03 | 11.54 | 11.99 | 34,500 | +0.27(+2.30%) |
May 21, 2014 | 11.85 | 12.20 | 11.70 | 11.72 | 70,666 | -0.10(-0.85%) |
May 20, 2014 | 11.99 | 12.15 | 11.65 | 11.82 | 121,980 | -0.21(-1.75%) |
May 19, 2014 | 11.79 | 12.25 | 11.65 | 12.03 | 60,419 | +0.29(+2.47%) |
May 16, 2014 | 11.27 | 11.85 | 11.00 | 11.74 | 112,969 | +0.43(+3.80%) |
May 15, 2014 | 11.23 | 11.49 | 10.87 | 11.31 | 113,603 | +0.04(+0.35%) |
May 14, 2014 | 11.04 | 11.78 | 10.87 | 11.27 | 162,594 | +0.22(+1.99%) |
May 13, 2014 | 10.43 | 11.18 | 10.41 | 11.05 | 171,899 | +0.66(+6.35%) |
May 12, 2014 | 10.03 | 10.59 | 10.03 | 10.39 | 253,187 | +0.36(+3.59%) |
May 09, 2014 | 11.10 | 11.51 | 9.620 | 10.03 | 930,113 | -0.62(-5.82%) |
May 08, 2014 | 11.51 | 11.89 | 10.40 | 10.65 | 345,244 | -0.94(-8.11%) |
May 07, 2014 | 11.95 | 12.12 | 11.47 | 11.59 | 274,248 | -0.41(-3.42%) |
May 06, 2014 | 12.03 | 12.10 | 11.79 | 12.00 | 98,170 | -0.03(-0.25%) |
May 05, 2014 | 12.40 | 12.40 | 11.80 | 12.03 | 202,666 | -0.32(-2.59%) |
May 02, 2014 | 12.72 | 12.72 | 12.26 | 12.35 | 82,800 | -0.39(-3.06%) |
May 01, 2014 | 12.20 | 12.86 | 12.15 | 12.74 | 95,264 | +0.46(+3.75%) |
Apr 30, 2014 | 12.34 | 12.59 | 11.54 | 12.28 | 249,415 | -0.16(-1.29%) |
Apr 29, 2014 | 13.19 | 13.19 | 12.40 | 12.44 | 293,242 | -0.55(-4.23%) |
Apr 28, 2014 | 13.21 | 13.60 | 12.91 | 12.99 | 161,466 | -0.26(-1.96%) |
Apr 25, 2014 | 13.20 | 13.28 | 13.10 | 13.25 | 57,022 | +0.05(+0.38%) |
Apr 24, 2014 | 13.04 | 13.39 | 12.95 | 13.20 | 161,168 | +0.10(+0.76%) |
Apr 23, 2014 | 13.53 | 13.61 | 13.05 | 13.10 | 72,614 | -0.38(-2.82%) |
Apr 22, 2014 | 13.66 | 13.66 | 12.92 | 13.48 | 129,448 | -0.10(-0.74%) |
Apr 21, 2014 | 13.17 | 13.68 | 13.14 | 13.58 | 61,136 | +0.52(+3.98%) |
Apr 17, 2014 | 13.03 | 13.06 | 13.06 | 13.06 | 191,100 | +0.05(+0.38%) |
Apr 16, 2014 | 13.59 | 13.85 | 12.86 | 13.01 | 212,520 | -0.35(-2.62%) |
Apr 15, 2014 | 13.97 | 13.97 | 12.75 | 13.36 | 281,411 | -0.48(-3.47%) |
Apr 14, 2014 | 13.75 | 14.49 | 13.69 | 13.84 | 308,119 | +0.16(+1.17%) |
Apr 11, 2014 | 13.84 | 13.94 | 13.52 | 13.68 | 206,236 | -0.44(-3.12%) |
Apr 10, 2014 | 14.04 | 14.44 | 13.23 | 14.12 | 275,336 | +0.20(+1.44%) |
Apr 09, 2014 | 14.00 | 14.00 | 13.20 | 13.92 | 267,744 | +0.20(+1.46%) |
Apr 08, 2014 | 15.40 | 15.61 | 13.31 | 13.72 | 407,949 | -1.14(-7.67%) |
Apr 07, 2014 | 16.09 | 16.18 | 14.65 | 14.86 | 537,832 | -1.33(-8.21%) |
Apr 04, 2014 | 16.40 | 16.61 | 15.26 | 16.19 | 278,130 | -0.37(-2.23%) |
Apr 03, 2014 | 16.92 | 16.96 | 16.49 | 16.56 | 138,759 | -0.36(-2.13%) |
Apr 02, 2014 | 16.74 | 16.94 | 16.59 | 16.92 | 258,845 | +0.31(+1.87%) |