Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.28 | 14.39 | 14.15 | 14.37 | 3,415,499 | +0.11(+0.79%) |
Jun 27, 2014 | 14.19 | 14.31 | 14.11 | 14.26 | 2,534,419 | +0.08(+0.54%) |
Jun 26, 2014 | 14.15 | 14.29 | 13.98 | 14.18 | 3,183,870 | -0.01(-0.09%) |
Jun 25, 2014 | 13.94 | 14.29 | 13.89 | 14.20 | 3,354,732 | +0.27(+1.94%) |
Jun 24, 2014 | 14.09 | 14.25 | 13.86 | 13.93 | 3,925,432 | -0.17(-1.18%) |
Jun 23, 2014 | 14.05 | 14.25 | 13.89 | 14.09 | 2,295,833 | +0.11(+0.77%) |
Jun 20, 2014 | 14.14 | 14.16 | 13.96 | 13.98 | 4,718,703 | -0.13(-0.95%) |
Jun 19, 2014 | 13.91 | 14.12 | 13.85 | 14.12 | 3,991,478 | +0.21(+1.51%) |
Jun 18, 2014 | 13.90 | 13.96 | 13.76 | 13.91 | 1,998,357 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.00 | 13.68 | 13.91 | 2,734,226 | +0.03(+0.23%) |
Jun 16, 2014 | 13.86 | 14.01 | 13.72 | 13.88 | 3,434,172 | +0.09(+0.65%) |
Jun 13, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 1,725,976 | -0.06(-0.45%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.73 | 13.85 | 2,505,371 | -0.27(-1.91%) |
Jun 11, 2014 | 13.96 | 14.15 | 13.95 | 14.12 | 2,143,652 | +0.08(+0.60%) |
Jun 10, 2014 | 14.21 | 14.27 | 14.02 | 14.04 | 3,362,441 | -0.17(-1.22%) |
Jun 06, 2014 | 13.87 | 14.22 | 13.76 | 14.21 | 4,642,852 | +0.34(+2.45%) |
Jun 05, 2014 | 13.85 | 13.93 | 13.59 | 13.87 | 4,650,116 | +0.04(+0.31%) |
Jun 04, 2014 | 13.22 | 13.95 | 13.15 | 13.83 | 6,474,434 | +0.62(+4.70%) |
Jun 03, 2014 | 13.26 | 13.30 | 13.03 | 13.21 | 3,486,599 | -0.13(-0.96%) |
Jun 02, 2014 | 13.26 | 13.38 | 13.17 | 13.33 | 2,794,154 | +0.10(+0.76%) |
May 30, 2014 | 13.17 | 13.28 | 13.07 | 13.23 | 2,817,674 | +0.10(+0.73%) |
May 29, 2014 | 13.22 | 13.37 | 13.10 | 13.14 | 3,418,149 | -0.07(-0.53%) |
May 28, 2014 | 13.45 | 13.51 | 13.17 | 13.21 | 3,462,435 | -0.28(-2.11%) |
May 27, 2014 | 13.33 | 13.54 | 13.24 | 13.49 | 3,045,652 | +0.25(+1.91%) |
May 23, 2014 | 13.04 | 13.24 | 13.24 | 13.24 | 2,410,572 | +0.18(+1.36%) |
May 22, 2014 | 12.86 | 13.11 | 12.78 | 13.06 | 1,762,396 | +0.22(+1.69%) |
May 21, 2014 | 12.93 | 12.99 | 12.72 | 12.84 | 1,579,103 | -0.05(-0.36%) |
May 20, 2014 | 13.02 | 13.12 | 12.82 | 12.89 | 1,982,733 | -0.22(-1.65%) |
May 19, 2014 | 12.97 | 13.16 | 12.90 | 13.11 | 2,398,100 | +0.10(+0.76%) |
May 16, 2014 | 12.99 | 13.13 | 12.86 | 13.01 | 2,738,707 | +0.04(+0.33%) |
May 15, 2014 | 13.04 | 13.14 | 12.76 | 12.96 | 4,148,161 | -0.16(-1.19%) |
May 14, 2014 | 13.19 | 13.25 | 13.04 | 13.12 | 2,788,551 | -0.09(-0.69%) |
May 13, 2014 | 13.21 | 13.28 | 13.14 | 13.21 | 3,333,812 | +0.02(+0.18%) |
May 12, 2014 | 12.91 | 13.21 | 12.89 | 13.19 | 2,898,381 | +0.38(+2.97%) |
May 09, 2014 | 12.59 | 12.81 | 12.52 | 12.81 | 3,315,679 | +0.17(+1.33%) |
May 08, 2014 | 12.70 | 13.00 | 12.54 | 12.64 | 5,005,891 | -0.09(-0.72%) |
May 07, 2014 | 12.60 | 12.80 | 12.45 | 12.73 | 3,660,543 | +0.13(+0.99%) |
May 06, 2014 | 12.72 | 12.75 | 12.55 | 12.60 | 3,919,314 | -0.14(-1.13%) |
May 05, 2014 | 12.73 | 12.94 | 12.52 | 12.75 | 5,217,684 | -0.06(-0.49%) |
May 02, 2014 | 12.64 | 13.12 | 12.34 | 12.81 | 8,436,443 | +0.64(+5.26%) |
May 01, 2014 | 12.11 | 12.35 | 11.96 | 12.17 | 6,428,785 | +0.09(+0.74%) |
Apr 30, 2014 | 11.74 | 12.09 | 11.74 | 12.08 | 6,149,941 | +0.30(+2.55%) |
Apr 29, 2014 | 11.74 | 11.79 | 11.65 | 11.78 | 3,615,999 | +0.07(+0.64%) |
Apr 28, 2014 | 11.88 | 12.04 | 11.49 | 11.71 | 4,291,986 | -0.18(-1.50%) |
Apr 25, 2014 | 12.16 | 12.16 | 11.85 | 11.88 | 4,122,573 | -0.35(-2.89%) |
Apr 24, 2014 | 12.09 | 12.35 | 11.89 | 12.24 | 3,105,680 | +0.22(+1.82%) |
Apr 23, 2014 | 12.20 | 12.37 | 11.97 | 12.02 | 4,932,145 | -0.21(-1.73%) |
Apr 22, 2014 | 12.02 | 12.30 | 11.99 | 12.23 | 4,248,550 | +0.23(+1.91%) |
Apr 21, 2014 | 11.70 | 12.04 | 11.62 | 12.00 | 3,644,861 | +0.36(+3.08%) |
Apr 17, 2014 | 11.62 | 11.64 | 11.64 | 11.64 | 2,712,101 | +0.03(+0.25%) |
Apr 16, 2014 | 11.53 | 11.63 | 11.44 | 11.61 | 2,256,626 | +0.14(+1.26%) |
Apr 15, 2014 | 11.41 | 11.64 | 11.20 | 11.47 | 3,494,291 | +0.09(+0.83%) |
Apr 14, 2014 | 11.60 | 11.65 | 11.30 | 11.38 | 1,894,749 | -0.11(-0.94%) |
Apr 11, 2014 | 11.36 | 11.57 | 11.32 | 11.48 | 3,267,044 | +0.03(+0.25%) |
Apr 10, 2014 | 11.70 | 11.82 | 11.38 | 11.46 | 3,899,524 | -0.20(-1.71%) |
Apr 09, 2014 | 11.53 | 11.68 | 11.32 | 11.66 | 2,181,007 | +0.17(+1.49%) |
Apr 08, 2014 | 11.26 | 11.57 | 11.20 | 11.48 | 2,990,646 | +0.22(+1.94%) |
Apr 07, 2014 | 11.91 | 11.91 | 11.24 | 11.27 | 6,011,570 | -0.68(-5.68%) |
Apr 04, 2014 | 12.17 | 12.60 | 11.92 | 11.94 | 3,947,183 | -0.15(-1.25%) |
Apr 03, 2014 | 12.14 | 12.28 | 12.04 | 12.10 | 3,694,422 | -0.06(-0.48%) |
Apr 02, 2014 | 12.03 | 12.36 | 11.90 | 12.15 | 2,897,807 | +0.11(+0.94%) |