Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.77 | 13.89 | 13.72 | 13.87 | 2,112,598 | +0.10(+0.75%) |
Jun 27, 2014 | 13.72 | 13.82 | 13.69 | 13.77 | 2,187,482 | +0.01(+0.10%) |
Jun 26, 2014 | 13.81 | 13.84 | 13.70 | 13.76 | 1,017,313 | -0.09(-0.62%) |
Jun 25, 2014 | 13.73 | 13.85 | 13.73 | 13.84 | 969,101 | +0.08(+0.59%) |
Jun 24, 2014 | 13.80 | 13.85 | 13.75 | 13.76 | 1,007,111 | -0.08(-0.56%) |
Jun 23, 2014 | 13.82 | 13.90 | 13.76 | 13.84 | 832,230 | +0.04(+0.29%) |
Jun 20, 2014 | 13.83 | 13.95 | 13.79 | 13.80 | 1,771,949 | -0.07(-0.52%) |
Jun 19, 2014 | 13.93 | 13.94 | 13.81 | 13.87 | 1,011,629 | -0.05(-0.39%) |
Jun 18, 2014 | 13.90 | 13.95 | 13.86 | 13.92 | 962,394 | +0.03(+0.20%) |
Jun 17, 2014 | 13.72 | 13.98 | 13.72 | 13.90 | 1,560,151 | +0.11(+0.82%) |
Jun 16, 2014 | 13.78 | 13.83 | 13.73 | 13.78 | 1,373,303 | -0.03(-0.20%) |
Jun 13, 2014 | 13.88 | 13.94 | 13.77 | 13.81 | 2,474,296 | -0.05(-0.33%) |
Jun 12, 2014 | 13.86 | 13.88 | 13.75 | 13.86 | 1,635,034 | -0.00(-0.03%) |
Jun 11, 2014 | 13.80 | 13.96 | 13.80 | 13.86 | 1,244,978 | -0.05(-0.33%) |
Jun 10, 2014 | 13.91 | 13.99 | 13.83 | 13.91 | 887,312 | +0.00(+0.03%) |
Jun 06, 2014 | 13.78 | 13.93 | 13.74 | 13.90 | 1,996,072 | +0.20(+1.48%) |
Jun 05, 2014 | 13.72 | 13.79 | 13.69 | 13.70 | 931,633 | -0.01(-0.10%) |
Jun 04, 2014 | 13.60 | 13.75 | 13.60 | 13.71 | 997,607 | +0.11(+0.80%) |
Jun 03, 2014 | 13.61 | 13.64 | 13.55 | 13.60 | 1,261,524 | -0.04(-0.27%) |
Jun 02, 2014 | 13.65 | 13.68 | 13.53 | 13.64 | 1,108,562 | +0.00(+0.00%) |
May 30, 2014 | 13.68 | 13.73 | 13.61 | 13.64 | 1,410,109 | -0.05(-0.33%) |
May 29, 2014 | 13.65 | 13.71 | 13.58 | 13.68 | 2,012,968 | +0.12(+0.90%) |
May 28, 2014 | 13.65 | 13.67 | 13.51 | 13.56 | 2,816,500 | -0.10(-0.73%) |
May 27, 2014 | 13.63 | 13.75 | 13.59 | 13.66 | 1,498,766 | +0.08(+0.57%) |
May 23, 2014 | 13.44 | 13.58 | 13.58 | 13.58 | 2,434,181 | +0.14(+1.04%) |
May 22, 2014 | 13.32 | 13.49 | 13.29 | 13.44 | 1,222,201 | +0.12(+0.92%) |
May 21, 2014 | 13.32 | 13.43 | 13.28 | 13.32 | 1,268,027 | +0.05(+0.34%) |
May 20, 2014 | 13.38 | 13.44 | 13.21 | 13.28 | 1,502,954 | -0.14(-1.04%) |
May 19, 2014 | 13.34 | 13.54 | 13.33 | 13.42 | 2,715,084 | +0.05(+0.41%) |
May 16, 2014 | 13.42 | 13.49 | 13.34 | 13.36 | 2,763,580 | -0.09(-0.64%) |
May 15, 2014 | 13.45 | 13.47 | 13.26 | 13.45 | 1,690,161 | -0.06(-0.43%) |
May 14, 2014 | 13.61 | 13.61 | 13.47 | 13.51 | 1,239,292 | -0.07(-0.50%) |
May 13, 2014 | 13.60 | 13.66 | 13.54 | 13.58 | 1,260,198 | -0.02(-0.17%) |
May 12, 2014 | 13.43 | 13.64 | 13.38 | 13.60 | 1,283,854 | +0.22(+1.62%) |
May 09, 2014 | 13.33 | 13.44 | 13.26 | 13.38 | 1,237,605 | +0.04(+0.30%) |
May 08, 2014 | 13.23 | 13.47 | 13.23 | 13.34 | 2,895,940 | +0.09(+0.68%) |
May 07, 2014 | 13.16 | 13.29 | 13.10 | 13.25 | 3,835,853 | +0.05(+0.38%) |
May 06, 2014 | 13.31 | 13.33 | 13.20 | 13.20 | 2,018,814 | -0.21(-1.55%) |
May 05, 2014 | 13.34 | 13.45 | 13.20 | 13.41 | 1,484,175 | +0.01(+0.07%) |
May 02, 2014 | 13.43 | 13.47 | 13.31 | 13.40 | 1,684,656 | -0.01(-0.10%) |
May 01, 2014 | 13.42 | 13.50 | 13.33 | 13.41 | 1,300,038 | +0.00(+0.03%) |
Apr 30, 2014 | 13.32 | 13.45 | 13.26 | 13.41 | 1,773,156 | +0.02(+0.17%) |
Apr 29, 2014 | 13.32 | 13.47 | 13.32 | 13.39 | 2,018,202 | +0.08(+0.58%) |
Apr 28, 2014 | 13.37 | 13.44 | 13.19 | 13.31 | 2,446,435 | -0.01(-0.10%) |
Apr 25, 2014 | 13.21 | 13.34 | 13.17 | 13.32 | 1,853,825 | +0.04(+0.30%) |
Apr 24, 2014 | 13.29 | 13.40 | 13.18 | 13.28 | 3,274,530 | +0.05(+0.41%) |
Apr 23, 2014 | 12.85 | 13.23 | 12.73 | 13.23 | 6,199,529 | +0.21(+1.63%) |
Apr 22, 2014 | 13.20 | 13.32 | 12.92 | 13.02 | 5,361,263 | -0.54(-3.95%) |
Apr 21, 2014 | 13.51 | 13.64 | 13.44 | 13.55 | 2,673,778 | -0.00(-0.03%) |
Apr 17, 2014 | 13.40 | 13.56 | 13.56 | 13.56 | 2,684,907 | +0.12(+0.91%) |
Apr 16, 2014 | 13.38 | 13.49 | 13.37 | 13.44 | 1,378,750 | +0.14(+1.08%) |
Apr 15, 2014 | 13.12 | 13.31 | 13.05 | 13.29 | 1,743,366 | +0.21(+1.58%) |
Apr 14, 2014 | 13.19 | 13.22 | 13.01 | 13.08 | 2,059,534 | +0.02(+0.17%) |
Apr 11, 2014 | 13.16 | 13.16 | 12.97 | 13.06 | 2,269,423 | -0.13(-0.96%) |
Apr 10, 2014 | 13.48 | 13.51 | 13.16 | 13.19 | 2,137,849 | -0.31(-2.30%) |
Apr 09, 2014 | 13.35 | 13.51 | 13.25 | 13.50 | 1,191,316 | +0.18(+1.39%) |
Apr 08, 2014 | 13.32 | 13.40 | 13.26 | 13.31 | 1,708,058 | -0.02(-0.17%) |
Apr 07, 2014 | 13.69 | 13.72 | 13.33 | 13.34 | 1,728,892 | -0.41(-2.98%) |
Apr 04, 2014 | 13.99 | 14.05 | 13.71 | 13.75 | 963,910 | -0.19(-1.39%) |
Apr 03, 2014 | 14.07 | 14.09 | 13.89 | 13.94 | 1,045,035 | -0.09(-0.61%) |
Apr 02, 2014 | 14.03 | 14.07 | 13.96 | 14.03 | 1,078,565 | +0.04(+0.32%) |