Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.55 | 12.55 | 12.55 | 0 | +0.02(+0.16%) | |
Jun 27, 2014 | 12.31 | 12.60 | 12.31 | 12.53 | 220,437 | +0.14(+1.13%) |
Jun 26, 2014 | 12.33 | 12.46 | 12.29 | 12.39 | 256,449 | +0.03(+0.24%) |
Jun 25, 2014 | 12.46 | 12.46 | 12.19 | 12.36 | 560,307 | -0.18(-1.44%) |
Jun 24, 2014 | 12.55 | 12.87 | 12.47 | 12.54 | 560,958 | +0.01(+0.08%) |
Jun 23, 2014 | 12.84 | 12.84 | 12.23 | 12.53 | 424,118 | -0.25(-1.96%) |
Jun 20, 2014 | 12.60 | 12.94 | 12.59 | 12.78 | 6,422,305 | +0.17(+1.35%) |
Jun 19, 2014 | 13.00 | 13.01 | 12.55 | 12.61 | 530,974 | -0.39(-3.00%) |
Jun 18, 2014 | 13.07 | 13.14 | 12.93 | 13.00 | 775,338 | -0.07(-0.54%) |
Jun 17, 2014 | 12.95 | 13.14 | 12.92 | 13.07 | 862,645 | +0.10(+0.77%) |
Jun 16, 2014 | 13.00 | 13.25 | 12.83 | 12.97 | 592,138 | +0.11(+0.86%) |
Jun 13, 2014 | 12.50 | 13.00 | 12.48 | 12.86 | 790,509 | +0.37(+2.96%) |
Jun 12, 2014 | 12.30 | 12.50 | 12.28 | 12.49 | 343,075 | +0.27(+2.21%) |
Jun 11, 2014 | 12.19 | 12.26 | 12.03 | 12.22 | 192,528 | +0.03(+0.25%) |
Jun 10, 2014 | 12.27 | 12.29 | 12.19 | 12.19 | 234,322 | +0.06(+0.49%) |
Jun 06, 2014 | 12.15 | 12.19 | 12.12 | 12.13 | 373,535 | -0.05(-0.41%) |
Jun 05, 2014 | 12.13 | 12.19 | 12.07 | 12.18 | 182,069 | +0.01(+0.08%) |
Jun 04, 2014 | 12.20 | 12.22 | 12.07 | 12.17 | 319,375 | +0.01(+0.08%) |
Jun 03, 2014 | 12.05 | 12.25 | 12.05 | 12.16 | 439,887 | +0.13(+1.08%) |
Jun 02, 2014 | 11.77 | 12.11 | 11.74 | 12.03 | 496,798 | +0.30(+2.56%) |
May 30, 2014 | 11.89 | 11.94 | 11.70 | 11.73 | 469,422 | -0.13(-1.10%) |
May 29, 2014 | 11.82 | 11.91 | 11.64 | 11.86 | 187,887 | +0.11(+0.94%) |
May 28, 2014 | 11.62 | 11.80 | 11.60 | 11.75 | 250,630 | +0.11(+0.95%) |
May 27, 2014 | 11.86 | 11.86 | 11.46 | 11.64 | 1,208,921 | -0.19(-1.61%) |
May 26, 2014 | 11.83 | 11.90 | 11.70 | 11.83 | 190,835 | +0.04(+0.34%) |
May 23, 2014 | 11.86 | 11.88 | 11.76 | 11.79 | 305,663 | -0.12(-1.01%) |
May 22, 2014 | 11.95 | 12.01 | 11.86 | 11.91 | 374,256 | -0.03(-0.25%) |
May 21, 2014 | 11.71 | 11.97 | 11.57 | 11.94 | 497,654 | +0.37(+3.20%) |
May 20, 2014 | 11.60 | 11.68 | 11.50 | 11.57 | 400,124 | +0.07(+0.61%) |
May 16, 2014 | 11.50 | 11.50 | 11.50 | 0 | -0.24(-2.04%) | |
May 15, 2014 | 11.81 | 11.90 | 11.66 | 11.74 | 760,299 | -0.15(-1.26%) |
May 14, 2014 | 12.14 | 12.14 | 11.80 | 11.89 | 578,421 | -0.07(-0.59%) |
May 13, 2014 | 11.50 | 12.35 | 11.50 | 11.96 | 2,256,052 | +0.49(+4.27%) |
May 12, 2014 | 11.19 | 11.47 | 11.12 | 11.47 | 254,933 | +0.45(+4.08%) |
May 09, 2014 | 11.26 | 11.26 | 10.43 | 11.02 | 710,041 | -0.25(-2.22%) |
May 08, 2014 | 11.58 | 11.84 | 11.24 | 11.27 | 518,510 | -0.31(-2.68%) |
May 07, 2014 | 11.40 | 11.61 | 11.29 | 11.58 | 473,538 | +0.23(+2.03%) |
May 06, 2014 | 11.34 | 11.42 | 11.28 | 11.35 | 418,928 | +0.03(+0.27%) |
May 05, 2014 | 10.90 | 11.36 | 10.90 | 11.32 | 372,938 | +0.41(+3.76%) |
May 02, 2014 | 10.79 | 10.98 | 10.78 | 10.91 | 507,746 | +0.10(+0.93%) |
May 01, 2014 | 10.92 | 10.92 | 10.70 | 10.81 | 237,556 | -0.15(-1.37%) |
Apr 30, 2014 | 11.00 | 11.00 | 10.89 | 10.96 | 341,354 | -0.02(-0.18%) |
Apr 29, 2014 | 10.90 | 11.03 | 10.90 | 10.98 | 249,955 | +0.09(+0.83%) |
Apr 28, 2014 | 10.85 | 11.07 | 10.84 | 10.89 | 346,583 | +0.03(+0.28%) |
Apr 25, 2014 | 11.09 | 11.09 | 10.85 | 10.86 | 394,816 | -0.28(-2.51%) |
Apr 24, 2014 | 10.91 | 11.18 | 10.86 | 11.14 | 580,479 | +0.20(+1.83%) |
Apr 23, 2014 | 10.71 | 11.00 | 10.71 | 10.94 | 540,487 | +0.17(+1.58%) |
Apr 22, 2014 | 10.72 | 10.93 | 10.70 | 10.77 | 613,373 | +0.06(+0.56%) |
Apr 21, 2014 | 10.79 | 10.82 | 10.69 | 10.71 | 312,373 | -0.18(-1.65%) |
Apr 17, 2014 | 10.89 | 10.89 | 10.89 | 0 | +0.50(+4.81%) | |
Apr 16, 2014 | 10.14 | 10.44 | 10.05 | 10.39 | 322,077 | +0.25(+2.47%) |
Apr 15, 2014 | 10.19 | 10.23 | 10.03 | 10.14 | 158,494 | +0.10(+1.00%) |
Apr 14, 2014 | 9.900 | 10.21 | 9.900 | 10.04 | 254,400 | +0.14(+1.41%) |
Apr 11, 2014 | 9.950 | 9.960 | 9.875 | 9.900 | 416,688 | -0.08(-0.80%) |
Apr 10, 2014 | 10.06 | 10.07 | 9.890 | 9.980 | 138,677 | -0.03(-0.30%) |
Apr 09, 2014 | 9.690 | 10.10 | 9.690 | 10.01 | 427,476 | +0.24(+2.46%) |
Apr 08, 2014 | 9.570 | 9.770 | 9.520 | 9.770 | 189,243 | +0.27(+2.84%) |
Apr 07, 2014 | 9.650 | 9.650 | 9.330 | 9.500 | 407,748 | -0.20(-2.06%) |
Apr 04, 2014 | 9.640 | 9.740 | 9.640 | 9.700 | 236,972 | +0.04(+0.41%) |
Apr 03, 2014 | 9.600 | 9.720 | 9.580 | 9.660 | 380,097 | +0.06(+0.63%) |
Apr 02, 2014 | 9.580 | 9.640 | 9.570 | 9.600 | 210,157 | +0.01(+0.10%) |