Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.21 | 14.51 | 14.09 | 14.30 | 855,525 | +0.01(+0.07%) |
Jun 27, 2014 | 14.12 | 14.36 | 14.00 | 14.29 | 438,480 | +0.05(+0.35%) |
Jun 26, 2014 | 14.32 | 14.50 | 14.12 | 14.24 | 347,280 | -0.13(-0.90%) |
Jun 25, 2014 | 14.03 | 14.50 | 14.00 | 14.37 | 652,561 | +0.23(+1.63%) |
Jun 24, 2014 | 14.46 | 14.60 | 14.11 | 14.14 | 701,960 | -0.39(-2.68%) |
Jun 23, 2014 | 14.67 | 14.82 | 14.45 | 14.53 | 622,011 | -0.16(-1.09%) |
Jun 20, 2014 | 14.70 | 14.71 | 14.51 | 14.69 | 1,328,160 | +0.04(+0.27%) |
Jun 19, 2014 | 14.70 | 14.70 | 14.49 | 14.65 | 715,891 | -0.01(-0.07%) |
Jun 18, 2014 | 14.52 | 14.69 | 14.34 | 14.66 | 676,742 | +0.06(+0.41%) |
Jun 17, 2014 | 14.44 | 14.70 | 14.30 | 14.60 | 1,344,016 | +0.22(+1.53%) |
Jun 16, 2014 | 13.66 | 14.40 | 13.64 | 14.38 | 1,694,472 | +0.74(+5.43%) |
Jun 13, 2014 | 13.78 | 13.89 | 13.40 | 13.64 | 1,581,543 | -0.05(-0.37%) |
Jun 12, 2014 | 13.25 | 14.11 | 13.04 | 13.69 | 3,035,613 | +0.69(+5.31%) |
Jun 11, 2014 | 13.00 | 13.35 | 12.80 | 13.00 | 2,808,836 | +0.64(+5.18%) |
Jun 10, 2014 | 12.21 | 12.38 | 12.07 | 12.36 | 581,034 | +0.18(+1.48%) |
Jun 06, 2014 | 11.92 | 12.19 | 11.88 | 12.18 | 869,490 | +0.35(+2.96%) |
Jun 05, 2014 | 11.75 | 11.84 | 11.54 | 11.83 | 447,636 | +0.12(+1.02%) |
Jun 04, 2014 | 11.63 | 11.85 | 11.52 | 11.71 | 463,078 | +0.01(+0.09%) |
Jun 03, 2014 | 11.70 | 11.80 | 11.49 | 11.70 | 917,365 | -0.07(-0.59%) |
Jun 02, 2014 | 12.14 | 12.14 | 11.72 | 11.77 | 631,555 | -0.33(-2.73%) |
May 30, 2014 | 11.95 | 12.13 | 11.84 | 12.10 | 771,084 | +0.15(+1.26%) |
May 29, 2014 | 11.97 | 12.14 | 11.86 | 11.95 | 692,121 | +0.00(+0.00%) |
May 28, 2014 | 11.92 | 12.11 | 11.76 | 11.95 | 644,769 | -0.02(-0.17%) |
May 27, 2014 | 11.84 | 12.00 | 11.77 | 11.97 | 554,240 | +0.21(+1.79%) |
May 23, 2014 | 11.52 | 11.76 | 11.76 | 11.76 | 492,900 | +0.09(+0.77%) |
May 22, 2014 | 11.45 | 11.67 | 11.41 | 11.67 | 301,552 | +0.29(+2.55%) |
May 21, 2014 | 11.32 | 11.48 | 11.20 | 11.38 | 803,139 | +0.06(+0.53%) |
May 20, 2014 | 11.60 | 11.64 | 11.22 | 11.32 | 1,293,778 | -0.32(-2.79%) |
May 19, 2014 | 11.49 | 11.79 | 11.42 | 11.64 | 721,233 | +0.15(+1.35%) |
May 16, 2014 | 11.41 | 11.58 | 11.33 | 11.49 | 1,037,377 | +0.04(+0.35%) |
May 15, 2014 | 11.68 | 11.76 | 11.25 | 11.45 | 1,454,299 | -0.22(-1.89%) |
May 14, 2014 | 12.03 | 12.08 | 11.66 | 11.67 | 951,853 | -0.38(-3.15%) |
May 13, 2014 | 12.11 | 12.27 | 11.96 | 12.05 | 686,302 | -0.02(-0.17%) |
May 12, 2014 | 11.83 | 12.24 | 11.83 | 12.07 | 1,297,467 | +0.23(+1.94%) |
May 09, 2014 | 11.69 | 11.90 | 11.51 | 11.84 | 950,646 | +0.07(+0.59%) |
May 08, 2014 | 11.82 | 12.15 | 11.69 | 11.77 | 769,967 | -0.11(-0.93%) |
May 07, 2014 | 12.02 | 12.08 | 11.75 | 11.88 | 661,258 | -0.09(-0.75%) |
May 06, 2014 | 12.13 | 12.24 | 11.93 | 11.97 | 1,181,572 | -0.19(-1.56%) |
May 05, 2014 | 12.07 | 12.40 | 11.92 | 12.16 | 908,710 | +0.07(+0.58%) |
May 02, 2014 | 11.91 | 12.24 | 11.86 | 12.09 | 1,149,023 | +0.16(+1.34%) |
May 01, 2014 | 12.11 | 12.22 | 11.81 | 11.93 | 939,742 | -0.16(-1.32%) |
Apr 30, 2014 | 12.07 | 12.12 | 11.52 | 12.09 | 1,036,362 | +0.01(+0.08%) |
Apr 29, 2014 | 11.99 | 12.26 | 11.82 | 12.08 | 910,232 | +0.09(+0.75%) |
Apr 28, 2014 | 12.23 | 12.37 | 11.76 | 11.99 | 1,370,067 | -0.17(-1.40%) |
Apr 25, 2014 | 12.44 | 12.63 | 11.99 | 12.16 | 1,181,956 | -0.33(-2.64%) |
Apr 24, 2014 | 12.54 | 12.68 | 12.32 | 12.49 | 1,033,812 | +0.00(+0.00%) |
Apr 23, 2014 | 12.33 | 12.64 | 12.28 | 12.49 | 1,317,985 | +0.11(+0.89%) |
Apr 22, 2014 | 11.51 | 12.76 | 11.05 | 12.38 | 4,712,331 | +0.08(+0.65%) |
Apr 21, 2014 | 12.50 | 12.50 | 11.89 | 12.30 | 2,562,368 | -0.01(-0.08%) |
Apr 17, 2014 | 11.82 | 12.31 | 12.31 | 12.31 | 2,403,900 | +0.52(+4.41%) |
Apr 16, 2014 | 11.92 | 11.95 | 11.49 | 11.79 | 1,163,187 | -0.03(-0.25%) |
Apr 15, 2014 | 11.78 | 11.88 | 11.46 | 11.82 | 2,177,684 | +0.09(+0.77%) |
Apr 14, 2014 | 11.72 | 11.94 | 11.49 | 11.73 | 1,821,866 | +0.13(+1.12%) |
Apr 11, 2014 | 11.04 | 11.75 | 10.96 | 11.60 | 2,035,640 | +0.42(+3.76%) |
Apr 10, 2014 | 11.50 | 11.71 | 11.16 | 11.18 | 1,288,564 | -0.28(-2.44%) |
Apr 09, 2014 | 11.26 | 11.48 | 11.18 | 11.46 | 975,267 | +0.28(+2.50%) |
Apr 08, 2014 | 11.17 | 11.43 | 11.07 | 11.18 | 1,152,793 | +0.06(+0.54%) |
Apr 07, 2014 | 11.17 | 11.50 | 10.93 | 11.12 | 1,341,870 | -0.05(-0.45%) |
Apr 04, 2014 | 11.51 | 11.65 | 11.14 | 11.17 | 2,462,422 | -0.33(-2.87%) |
Apr 03, 2014 | 11.59 | 11.82 | 11.45 | 11.50 | 1,390,065 | -0.11(-0.95%) |
Apr 02, 2014 | 11.41 | 11.77 | 11.12 | 11.61 | 2,069,592 | +0.27(+2.38%) |