Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.40 | 13.43 | 13.15 | 13.21 | 950,557 | -0.17(-1.30%) |
Jun 27, 2014 | 13.28 | 13.47 | 13.21 | 13.38 | 2,856,941 | +0.03(+0.22%) |
Jun 26, 2014 | 13.56 | 13.64 | 13.26 | 13.35 | 648,069 | -0.16(-1.21%) |
Jun 25, 2014 | 13.29 | 13.65 | 13.14 | 13.52 | 780,777 | +0.17(+1.30%) |
Jun 24, 2014 | 13.49 | 13.77 | 13.34 | 13.34 | 2,259,631 | -0.20(-1.49%) |
Jun 23, 2014 | 13.48 | 13.58 | 13.35 | 13.55 | 1,062,388 | -0.01(-0.07%) |
Jun 20, 2014 | 13.54 | 13.83 | 13.46 | 13.56 | 1,136,892 | +0.00(+0.00%) |
Jun 19, 2014 | 13.72 | 13.85 | 13.43 | 13.56 | 786,000 | -0.13(-0.92%) |
Jun 18, 2014 | 13.86 | 13.86 | 13.39 | 13.68 | 845,840 | +0.13(+0.92%) |
Jun 17, 2014 | 13.41 | 13.63 | 13.39 | 13.56 | 794,827 | +0.16(+1.22%) |
Jun 16, 2014 | 13.77 | 13.86 | 13.34 | 13.39 | 1,931,049 | -0.51(-3.67%) |
Jun 13, 2014 | 14.02 | 14.11 | 13.68 | 13.90 | 1,119,794 | -0.09(-0.62%) |
Jun 12, 2014 | 14.28 | 14.36 | 13.76 | 13.99 | 3,256,982 | -0.65(-4.41%) |
Jun 11, 2014 | 15.11 | 15.16 | 14.63 | 14.64 | 1,182,976 | -0.63(-4.10%) |
Jun 10, 2014 | 15.52 | 15.52 | 15.02 | 15.26 | 866,789 | -0.40(-2.52%) |
Jun 06, 2014 | 15.43 | 15.66 | 15.40 | 15.66 | 532,029 | +0.24(+1.56%) |
Jun 05, 2014 | 15.38 | 15.60 | 15.35 | 15.42 | 767,569 | +0.05(+0.31%) |
Jun 04, 2014 | 15.17 | 15.39 | 15.04 | 15.37 | 701,486 | +0.14(+0.95%) |
Jun 03, 2014 | 15.20 | 15.46 | 14.94 | 15.22 | 898,107 | +0.00(+0.00%) |
Jun 02, 2014 | 14.99 | 15.42 | 14.79 | 15.22 | 1,343,956 | +0.35(+2.33%) |
May 30, 2014 | 15.24 | 15.29 | 14.65 | 14.88 | 1,158,890 | -0.34(-2.22%) |
May 29, 2014 | 14.84 | 15.22 | 14.75 | 15.21 | 1,080,625 | +0.46(+3.13%) |
May 28, 2014 | 14.53 | 14.76 | 14.48 | 14.75 | 957,647 | +0.23(+1.59%) |
May 27, 2014 | 14.50 | 14.79 | 14.45 | 14.52 | 1,022,178 | +0.14(+1.01%) |
May 23, 2014 | 14.07 | 14.38 | 14.38 | 14.38 | 756,088 | +0.29(+2.05%) |
May 22, 2014 | 13.99 | 14.14 | 13.90 | 14.09 | 338,572 | +0.13(+0.90%) |
May 21, 2014 | 14.05 | 14.26 | 13.88 | 13.96 | 529,185 | +0.01(+0.07%) |
May 20, 2014 | 14.29 | 14.30 | 13.78 | 13.95 | 686,892 | -0.33(-2.33%) |
May 19, 2014 | 13.82 | 14.30 | 13.78 | 14.28 | 861,814 | +0.41(+2.95%) |
May 16, 2014 | 13.78 | 13.89 | 13.49 | 13.87 | 735,110 | +0.15(+1.12%) |
May 15, 2014 | 13.88 | 14.00 | 13.34 | 13.72 | 1,055,901 | -0.20(-1.45%) |
May 14, 2014 | 14.25 | 14.25 | 13.86 | 13.92 | 870,631 | -0.32(-2.23%) |
May 13, 2014 | 14.28 | 14.43 | 14.10 | 14.24 | 626,257 | -0.06(-0.40%) |
May 12, 2014 | 13.69 | 14.33 | 13.69 | 14.30 | 1,025,044 | +0.66(+4.88%) |
May 09, 2014 | 13.84 | 13.92 | 13.22 | 13.63 | 1,397,742 | -0.22(-1.60%) |
May 08, 2014 | 14.09 | 14.39 | 13.69 | 13.86 | 990,764 | -0.29(-2.04%) |
May 07, 2014 | 14.36 | 14.52 | 13.92 | 14.14 | 926,460 | -0.20(-1.41%) |
May 06, 2014 | 14.63 | 14.79 | 14.26 | 14.35 | 831,062 | -0.33(-2.23%) |
May 05, 2014 | 14.34 | 14.85 | 14.16 | 14.67 | 814,915 | +0.15(+1.06%) |
May 02, 2014 | 14.43 | 14.63 | 14.19 | 14.52 | 1,266,989 | +0.16(+1.14%) |
May 01, 2014 | 13.97 | 14.50 | 13.90 | 14.36 | 1,618,880 | +0.43(+3.11%) |
Apr 30, 2014 | 13.65 | 13.93 | 13.59 | 13.92 | 1,170,357 | +0.08(+0.56%) |
Apr 29, 2014 | 13.86 | 13.93 | 13.60 | 13.85 | 781,637 | +0.01(+0.07%) |
Apr 28, 2014 | 14.08 | 14.22 | 13.44 | 13.84 | 1,178,477 | -0.24(-1.71%) |
Apr 25, 2014 | 14.37 | 14.39 | 14.00 | 14.08 | 921,318 | -0.36(-2.47%) |
Apr 24, 2014 | 14.45 | 14.69 | 13.97 | 14.43 | 2,458,956 | +0.34(+2.39%) |
Apr 23, 2014 | 14.06 | 14.63 | 13.54 | 14.10 | 2,821,220 | +0.91(+6.87%) |
Apr 22, 2014 | 12.99 | 13.34 | 12.92 | 13.19 | 897,881 | +0.27(+2.09%) |
Apr 21, 2014 | 12.65 | 12.98 | 12.34 | 12.92 | 1,033,641 | +0.29(+2.29%) |
Apr 17, 2014 | 12.76 | 12.63 | 12.63 | 12.63 | 566,677 | -0.12(-0.91%) |
Apr 16, 2014 | 12.49 | 12.77 | 12.36 | 12.75 | 576,300 | +0.41(+3.36%) |
Apr 15, 2014 | 12.31 | 12.60 | 11.90 | 12.33 | 849,572 | +0.13(+1.03%) |
Apr 14, 2014 | 12.65 | 12.69 | 11.99 | 12.21 | 780,340 | -0.24(-1.94%) |
Apr 11, 2014 | 12.65 | 12.96 | 12.35 | 12.45 | 942,794 | -0.31(-2.42%) |
Apr 10, 2014 | 13.26 | 13.33 | 12.66 | 12.76 | 805,787 | -0.53(-3.99%) |
Apr 09, 2014 | 12.83 | 13.32 | 12.81 | 13.29 | 816,463 | +0.55(+4.31%) |
Apr 08, 2014 | 12.84 | 13.00 | 12.27 | 12.74 | 1,446,864 | -0.04(-0.30%) |
Apr 07, 2014 | 13.02 | 13.34 | 12.68 | 12.78 | 1,268,910 | -0.31(-2.36%) |
Apr 04, 2014 | 13.83 | 13.87 | 12.98 | 13.08 | 1,346,957 | -0.62(-4.50%) |
Apr 03, 2014 | 13.95 | 14.11 | 13.54 | 13.70 | 1,013,331 | -0.31(-2.20%) |
Apr 02, 2014 | 13.84 | 14.21 | 13.83 | 14.01 | 1,578,133 | +0.15(+1.11%) |