Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.60 | 13.74 | 13.60 | 13.73 | 55,088 | -0.07(-0.51%) |
Jun 27, 2014 | 13.71 | 13.80 | 13.70 | 13.80 | 1,476 | +0.25(+1.85%) |
Jun 26, 2014 | 13.60 | 13.60 | 13.54 | 13.55 | 38,262 | -0.07(-0.48%) |
Jun 25, 2014 | 13.56 | 13.62 | 13.56 | 13.62 | 10,255 | +0.05(+0.34%) |
Jun 24, 2014 | 13.65 | 13.65 | 13.56 | 13.57 | 3,837 | -0.04(-0.32%) |
Jun 23, 2014 | 13.64 | 13.64 | 13.60 | 13.61 | 8,167 | -0.17(-1.20%) |
Jun 20, 2014 | 13.80 | 13.81 | 13.78 | 13.78 | 6,830 | -0.29(-2.06%) |
Jun 19, 2014 | 13.84 | 14.07 | 13.82 | 14.07 | 96,348 | +0.23(+1.66%) |
Jun 18, 2014 | 13.75 | 13.84 | 13.75 | 13.84 | 1,819 | +0.08(+0.58%) |
Jun 17, 2014 | 13.76 | 13.76 | 13.74 | 13.76 | 2,077 | -0.06(-0.43%) |
Jun 16, 2014 | 13.81 | 13.82 | 13.81 | 13.82 | 445 | -0.01(-0.07%) |
Jun 13, 2014 | 13.85 | 13.85 | 13.83 | 13.83 | 1,028 | +0.18(+1.30%) |
Jun 12, 2014 | 13.65 | 13.65 | 13.65 | 13.65 | 193 | +0.01(+0.09%) |
Jun 11, 2014 | 13.65 | 13.65 | 13.64 | 13.64 | 1,619 | -0.21(-1.52%) |
Jun 10, 2014 | 13.76 | 13.85 | 13.76 | 13.85 | 1,620 | -0.07(-0.50%) |
Jun 06, 2014 | 13.89 | 13.92 | 13.87 | 13.92 | 4,037 | -0.01(-0.07%) |
Jun 05, 2014 | 13.88 | 13.93 | 13.88 | 13.93 | 3,423 | +0.22(+1.60%) |
Jun 04, 2014 | 13.66 | 13.76 | 13.66 | 13.71 | 12,075 | -0.16(-1.19%) |
Jun 03, 2014 | 13.77 | 13.90 | 13.77 | 13.88 | 8,044 | +0.19(+1.35%) |
Jun 02, 2014 | 13.65 | 13.69 | 13.60 | 13.69 | 7,471 | +0.12(+0.88%) |
May 30, 2014 | 13.57 | 13.57 | 13.57 | 13.57 | 430 | +0.13(+0.97%) |
May 29, 2014 | 13.37 | 13.44 | 13.35 | 13.44 | 10,875 | +0.02(+0.15%) |
May 28, 2014 | 13.42 | 13.42 | 13.42 | 13.42 | 716 | +0.11(+0.83%) |
May 27, 2014 | 13.31 | 13.31 | 13.31 | 13.31 | 549 | +0.20(+1.53%) |
May 23, 2014 | 13.11 | 13.11 | 13.11 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 860 | -0.02(-0.15%) |
May 21, 2014 | 13.08 | 13.13 | 13.07 | 13.13 | 2,895 | +0.15(+1.16%) |
May 20, 2014 | 12.98 | 13.02 | 12.97 | 12.98 | 25,494 | -0.06(-0.46%) |
May 19, 2014 | 12.97 | 13.04 | 12.97 | 13.04 | 18,311 | -0.08(-0.61%) |
May 16, 2014 | 13.07 | 13.12 | 13.07 | 13.12 | 1,398 | +0.10(+0.77%) |
May 15, 2014 | 12.98 | 13.02 | 12.98 | 13.02 | 3,442 | +0.20(+1.56%) |
May 14, 2014 | 12.88 | 12.89 | 12.82 | 12.82 | 35,467 | +0.14(+1.10%) |
May 13, 2014 | 12.71 | 12.79 | 12.68 | 12.68 | 1,990 | +0.00(+0.00%) |
May 12, 2014 | 12.70 | 12.76 | 12.68 | 12.68 | 7,748 | +0.27(+2.18%) |
May 09, 2014 | 12.35 | 12.41 | 12.35 | 12.41 | 28,308 | +0.13(+1.10%) |
May 08, 2014 | 12.16 | 12.30 | 12.16 | 12.28 | 6,848 | -0.07(-0.61%) |
May 07, 2014 | 12.29 | 12.36 | 12.29 | 12.35 | 6,876 | -0.12(-0.96%) |
May 06, 2014 | 12.49 | 12.49 | 12.47 | 12.47 | 2,041 | +0.02(+0.16%) |
May 05, 2014 | 12.51 | 12.52 | 12.44 | 12.45 | 3,706 | -0.12(-0.95%) |
May 02, 2014 | 12.50 | 12.65 | 12.48 | 12.57 | 32,986 | -0.04(-0.32%) |
May 01, 2014 | 12.57 | 12.65 | 12.57 | 12.61 | 6,210 | +0.05(+0.40%) |
Apr 30, 2014 | 12.55 | 12.72 | 12.55 | 12.56 | 7,021 | -0.21(-1.68%) |
Apr 29, 2014 | 12.70 | 12.80 | 12.70 | 12.78 | 5,509 | +0.29(+2.28%) |
Apr 28, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 1,165 | +0.12(+0.97%) |
Apr 25, 2014 | 12.35 | 12.42 | 12.31 | 12.37 | 26,470 | -0.13(-1.04%) |
Apr 24, 2014 | 12.52 | 12.52 | 12.49 | 12.50 | 6,063 | -0.12(-0.95%) |
Apr 23, 2014 | 12.49 | 12.62 | 12.49 | 12.62 | 2,964 | -0.18(-1.41%) |
Apr 22, 2014 | 12.93 | 12.93 | 12.77 | 12.80 | 2,765 | -0.14(-1.08%) |
Apr 21, 2014 | 13.04 | 13.04 | 12.88 | 12.94 | 22,962 | +0.00(+0.00%) |
Apr 17, 2014 | 12.94 | 12.94 | 12.94 | 0 | +0.04(+0.31%) | |
Apr 16, 2014 | 12.92 | 12.92 | 12.90 | 12.90 | 1,429 | -0.04(-0.31%) |
Apr 15, 2014 | 12.89 | 12.94 | 12.80 | 12.94 | 11,547 | -0.09(-0.69%) |
Apr 14, 2014 | 12.82 | 13.10 | 12.82 | 13.03 | 3,691 | +0.13(+1.01%) |
Apr 11, 2014 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 13.00 | 13.03 | 12.90 | 12.90 | 16,245 | -0.15(-1.15%) |
Apr 09, 2014 | 13.01 | 13.05 | 13.00 | 13.05 | 10,847 | +0.10(+0.77%) |
Apr 08, 2014 | 12.85 | 12.95 | 12.85 | 12.95 | 2,371 | +0.17(+1.33%) |
Apr 07, 2014 | 12.80 | 12.85 | 12.77 | 12.78 | 8,887 | -0.02(-0.16%) |
Apr 04, 2014 | 12.79 | 12.85 | 12.72 | 12.80 | 0 | +0.12(+0.95%) |
Apr 03, 2014 | 12.82 | 12.84 | 12.68 | 12.68 | 3,831 | -0.24(-1.86%) |
Apr 02, 2014 | 12.88 | 12.95 | 12.87 | 12.92 | 16,911 | +0.42(+3.36%) |