Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.25 | 15.39 | 15.02 | 15.29 | 344,962 | +0.07(+0.46%) |
Jun 27, 2014 | 15.03 | 15.41 | 14.88 | 15.22 | 1,550,036 | +0.07(+0.46%) |
Jun 26, 2014 | 15.07 | 15.19 | 14.85 | 15.15 | 229,333 | +0.12(+0.80%) |
Jun 25, 2014 | 15.00 | 15.36 | 14.76 | 15.03 | 621,488 | +0.03(+0.20%) |
Jun 24, 2014 | 15.86 | 15.86 | 13.38 | 15.00 | 1,787,896 | -0.88(-5.54%) |
Jun 23, 2014 | 15.55 | 16.09 | 15.28 | 15.88 | 467,162 | +0.38(+2.45%) |
Jun 20, 2014 | 15.39 | 15.62 | 14.97 | 15.50 | 551,631 | +0.01(+0.06%) |
Jun 19, 2014 | 15.37 | 15.52 | 15.29 | 15.49 | 212,553 | +0.15(+0.98%) |
Jun 18, 2014 | 15.19 | 15.35 | 14.94 | 15.34 | 334,190 | +0.09(+0.59%) |
Jun 17, 2014 | 14.55 | 15.33 | 14.35 | 15.25 | 576,091 | +0.71(+4.88%) |
Jun 16, 2014 | 14.33 | 15.10 | 14.33 | 14.54 | 1,184,646 | +0.15(+1.04%) |
Jun 13, 2014 | 14.09 | 14.46 | 13.90 | 14.39 | 562,763 | +0.31(+2.20%) |
Jun 12, 2014 | 13.70 | 14.10 | 13.38 | 14.08 | 346,968 | +0.28(+2.03%) |
Jun 11, 2014 | 13.57 | 13.86 | 13.24 | 13.80 | 120,659 | +0.11(+0.80%) |
Jun 10, 2014 | 13.54 | 13.80 | 13.06 | 13.69 | 157,215 | +0.11(+0.81%) |
Jun 06, 2014 | 13.00 | 13.64 | 13.00 | 13.58 | 392,504 | +0.76(+5.93%) |
Jun 05, 2014 | 12.79 | 13.12 | 12.50 | 12.82 | 1,339,841 | +0.11(+0.87%) |
Jun 04, 2014 | 12.79 | 12.93 | 12.59 | 12.71 | 218,671 | -0.20(-1.55%) |
Jun 03, 2014 | 12.93 | 13.00 | 12.58 | 12.91 | 824,583 | -0.09(-0.69%) |
Jun 02, 2014 | 13.09 | 13.29 | 12.95 | 13.00 | 723,497 | -0.05(-0.38%) |
May 30, 2014 | 13.27 | 13.40 | 12.91 | 13.05 | 1,307,626 | -0.22(-1.66%) |
May 29, 2014 | 12.49 | 13.31 | 12.40 | 13.27 | 1,693,616 | +0.82(+6.59%) |
May 28, 2014 | 12.49 | 12.55 | 12.31 | 12.45 | 171,127 | -0.04(-0.32%) |
May 27, 2014 | 12.57 | 12.57 | 12.29 | 12.49 | 339,421 | -0.01(-0.08%) |
May 23, 2014 | 12.42 | 12.50 | 12.50 | 12.50 | 215,200 | +0.05(+0.40%) |
May 22, 2014 | 12.45 | 12.58 | 12.31 | 12.45 | 83,147 | +0.01(+0.08%) |
May 21, 2014 | 12.48 | 12.65 | 12.27 | 12.44 | 144,069 | +0.03(+0.24%) |
May 20, 2014 | 12.46 | 12.68 | 12.33 | 12.41 | 183,104 | -0.09(-0.72%) |
May 19, 2014 | 12.70 | 12.80 | 12.37 | 12.50 | 283,784 | -0.22(-1.73%) |
May 16, 2014 | 12.62 | 12.74 | 12.42 | 12.72 | 338,606 | +0.13(+1.03%) |
May 15, 2014 | 12.52 | 12.68 | 12.20 | 12.59 | 306,426 | -0.03(-0.24%) |
May 14, 2014 | 12.61 | 12.95 | 12.20 | 12.62 | 358,736 | -0.04(-0.32%) |
May 13, 2014 | 12.78 | 12.84 | 12.56 | 12.66 | 114,921 | -0.09(-0.71%) |
May 12, 2014 | 12.06 | 12.76 | 12.06 | 12.75 | 198,073 | +0.71(+5.90%) |
May 09, 2014 | 12.25 | 12.42 | 11.88 | 12.04 | 336,983 | -0.22(-1.79%) |
May 08, 2014 | 12.64 | 12.81 | 12.21 | 12.26 | 206,999 | -0.45(-3.54%) |
May 07, 2014 | 12.41 | 13.19 | 11.96 | 12.71 | 369,054 | +0.31(+2.50%) |
May 06, 2014 | 12.78 | 13.03 | 12.38 | 12.40 | 457,498 | -0.38(-2.97%) |
May 05, 2014 | 12.69 | 12.85 | 12.61 | 12.78 | 139,490 | -0.01(-0.08%) |
May 02, 2014 | 12.69 | 12.92 | 12.63 | 12.79 | 127,859 | +0.19(+1.51%) |
May 01, 2014 | 12.69 | 12.95 | 12.46 | 12.60 | 257,654 | -0.05(-0.40%) |
Apr 30, 2014 | 12.60 | 12.73 | 12.29 | 12.65 | 114,105 | -0.04(-0.32%) |
Apr 29, 2014 | 12.50 | 12.96 | 12.24 | 12.69 | 314,247 | +0.24(+1.93%) |
Apr 28, 2014 | 12.59 | 12.75 | 12.06 | 12.45 | 202,376 | -0.05(-0.40%) |
Apr 25, 2014 | 12.80 | 12.96 | 12.41 | 12.50 | 265,608 | -0.32(-2.50%) |
Apr 24, 2014 | 12.99 | 13.10 | 12.58 | 12.82 | 313,836 | -0.09(-0.70%) |
Apr 23, 2014 | 12.85 | 13.05 | 12.47 | 12.91 | 339,253 | +0.07(+0.55%) |
Apr 22, 2014 | 12.79 | 13.03 | 12.49 | 12.84 | 163,310 | +0.07(+0.55%) |
Apr 21, 2014 | 12.61 | 12.80 | 12.18 | 12.77 | 142,541 | +0.14(+1.11%) |
Apr 17, 2014 | 12.30 | 12.63 | 12.63 | 12.63 | 196,700 | +0.31(+2.52%) |
Apr 16, 2014 | 12.17 | 12.55 | 12.03 | 12.32 | 118,780 | +0.28(+2.33%) |
Apr 15, 2014 | 12.15 | 12.15 | 11.70 | 12.04 | 225,411 | -0.02(-0.17%) |
Apr 14, 2014 | 12.45 | 12.45 | 11.67 | 12.06 | 361,981 | -0.23(-1.87%) |
Apr 11, 2014 | 12.87 | 13.06 | 12.18 | 12.29 | 316,501 | -0.71(-5.46%) |
Apr 10, 2014 | 13.49 | 13.62 | 12.82 | 13.00 | 392,597 | -0.49(-3.63%) |
Apr 09, 2014 | 13.17 | 13.52 | 12.90 | 13.49 | 211,935 | +0.33(+2.51%) |
Apr 08, 2014 | 12.86 | 13.29 | 12.45 | 13.16 | 366,208 | +0.74(+5.96%) |
Apr 07, 2014 | 12.89 | 12.89 | 12.05 | 12.42 | 296,438 | -0.49(-3.80%) |
Apr 04, 2014 | 13.07 | 13.36 | 12.25 | 12.91 | 397,316 | -0.01(-0.08%) |
Apr 03, 2014 | 13.50 | 13.50 | 12.54 | 12.92 | 193,335 | -0.56(-4.15%) |
Apr 02, 2014 | 13.59 | 14.00 | 13.26 | 13.48 | 488,565 | -0.02(-0.15%) |