Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.75 | 17.70 | 16.75 | 17.63 | 377,614 | +0.77(+4.57%) |
Jun 27, 2014 | 17.20 | 17.80 | 16.50 | 16.86 | 280,321 | -0.56(-3.21%) |
Jun 26, 2014 | 16.83 | 17.98 | 16.80 | 17.42 | 395,309 | +0.71(+4.25%) |
Jun 25, 2014 | 15.52 | 16.95 | 15.52 | 16.71 | 520,309 | +1.24(+8.02%) |
Jun 24, 2014 | 14.80 | 15.70 | 14.80 | 15.47 | 229,157 | +0.85(+5.81%) |
Jun 23, 2014 | 15.00 | 15.79 | 14.22 | 14.62 | 501,135 | -0.39(-2.57%) |
Jun 20, 2014 | 16.57 | 16.80 | 14.80 | 15.01 | 707,795 | -1.62(-9.77%) |
Jun 19, 2014 | 16.86 | 17.44 | 16.60 | 16.63 | 205,779 | -0.23(-1.36%) |
Jun 18, 2014 | 17.00 | 17.95 | 16.80 | 16.86 | 361,960 | -0.08(-0.47%) |
Jun 17, 2014 | 16.88 | 17.50 | 16.56 | 16.94 | 352,003 | +0.11(+0.65%) |
Jun 16, 2014 | 16.76 | 17.35 | 16.55 | 16.83 | 170,615 | +0.01(+0.06%) |
Jun 13, 2014 | 17.45 | 17.95 | 16.55 | 16.82 | 253,342 | -0.40(-2.32%) |
Jun 12, 2014 | 18.40 | 18.45 | 16.50 | 17.22 | 515,939 | -1.34(-7.22%) |
Jun 11, 2014 | 18.48 | 18.75 | 17.80 | 18.56 | 482,161 | -0.11(-0.59%) |
Jun 10, 2014 | 18.00 | 19.72 | 17.66 | 18.67 | 1,470,563 | +2.37(+14.54%) |
Jun 06, 2014 | 15.90 | 17.50 | 15.90 | 16.30 | 697,580 | +0.49(+3.10%) |
Jun 05, 2014 | 16.05 | 16.50 | 15.69 | 15.81 | 250,438 | -0.24(-1.50%) |
Jun 04, 2014 | 16.40 | 16.60 | 15.77 | 16.05 | 223,793 | +0.20(+1.26%) |
Jun 03, 2014 | 17.00 | 17.00 | 15.71 | 15.85 | 355,370 | -1.34(-7.80%) |
Jun 02, 2014 | 16.54 | 17.50 | 16.54 | 17.19 | 549,829 | +0.80(+4.88%) |
May 30, 2014 | 16.00 | 17.11 | 15.65 | 16.39 | 195,229 | +0.49(+3.08%) |
May 29, 2014 | 16.75 | 17.24 | 15.50 | 15.90 | 645,781 | -0.84(-5.02%) |
May 28, 2014 | 17.50 | 17.50 | 16.52 | 16.74 | 417,805 | -0.97(-5.48%) |
May 27, 2014 | 15.70 | 19.80 | 14.21 | 17.71 | 1,585,803 | +2.21(+14.26%) |
May 23, 2014 | 11.85 | 15.50 | 15.50 | 15.50 | 1,076,300 | +4.07(+35.61%) |
May 22, 2014 | 10.56 | 11.67 | 10.35 | 11.43 | 94,500 | +0.84(+7.93%) |
May 21, 2014 | 10.50 | 10.75 | 10.30 | 10.59 | 94,795 | +0.14(+1.34%) |
May 20, 2014 | 10.11 | 10.60 | 10.00 | 10.45 | 120,045 | +0.29(+2.80%) |
May 19, 2014 | 10.00 | 10.50 | 9.900 | 10.16 | 384,544 | -0.02(-0.15%) |
May 16, 2014 | 10.30 | 10.30 | 9.910 | 10.18 | 175,756 | -0.21(-2.02%) |
May 15, 2014 | 10.75 | 10.75 | 10.08 | 10.39 | 367,628 | -0.14(-1.33%) |
May 14, 2014 | 10.75 | 10.97 | 10.40 | 10.53 | 189,371 | -0.22(-2.05%) |
May 13, 2014 | 11.30 | 11.30 | 10.34 | 10.75 | 507,968 | -0.35(-3.15%) |
May 12, 2014 | 10.68 | 11.34 | 10.54 | 11.10 | 654,045 | +1.03(+10.23%) |