Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 15.04 | 15.32 | 14.53 | 15.13 | 404,550 | +0.08(+0.53%) |
Jun 27, 2014 | 14.91 | 15.33 | 14.81 | 15.05 | 1,830,582 | +0.06(+0.40%) |
Jun 26, 2014 | 14.85 | 15.00 | 14.66 | 14.99 | 336,901 | +0.18(+1.22%) |
Jun 25, 2014 | 14.42 | 14.87 | 14.35 | 14.81 | 261,850 | +0.24(+1.65%) |
Jun 24, 2014 | 14.42 | 14.75 | 14.28 | 14.57 | 386,850 | +0.07(+0.48%) |
Jun 23, 2014 | 14.63 | 14.73 | 14.13 | 14.50 | 527,702 | -0.16(-1.09%) |
Jun 20, 2014 | 14.60 | 14.75 | 14.22 | 14.66 | 937,983 | +0.12(+0.83%) |
Jun 19, 2014 | 14.48 | 14.60 | 14.22 | 14.54 | 484,922 | +0.11(+0.76%) |
Jun 18, 2014 | 14.43 | 14.53 | 14.02 | 14.43 | 393,985 | -0.07(-0.48%) |
Jun 17, 2014 | 13.50 | 14.60 | 13.49 | 14.50 | 720,951 | +0.96(+7.09%) |
Jun 16, 2014 | 13.24 | 13.77 | 13.17 | 13.54 | 529,348 | +0.24(+1.80%) |
Jun 13, 2014 | 13.51 | 13.51 | 13.08 | 13.30 | 279,578 | -0.18(-1.34%) |
Jun 12, 2014 | 13.28 | 13.88 | 13.05 | 13.48 | 547,738 | +0.19(+1.43%) |
Jun 11, 2014 | 13.01 | 13.57 | 12.86 | 13.29 | 585,384 | +0.21(+1.61%) |
Jun 10, 2014 | 12.69 | 13.18 | 12.63 | 13.08 | 844,226 | +0.34(+2.67%) |
Jun 06, 2014 | 12.20 | 12.97 | 12.02 | 12.74 | 932,804 | +0.61(+5.03%) |
Jun 05, 2014 | 11.89 | 12.19 | 11.34 | 12.13 | 1,183,595 | -0.03(-0.25%) |
Jun 04, 2014 | 11.60 | 12.55 | 11.46 | 12.16 | 889,241 | +0.44(+3.75%) |
Jun 03, 2014 | 11.79 | 12.05 | 11.60 | 11.72 | 354,475 | -0.22(-1.84%) |
Jun 02, 2014 | 12.17 | 12.17 | 11.33 | 11.94 | 610,114 | -0.23(-1.89%) |
May 30, 2014 | 12.48 | 12.48 | 11.81 | 12.17 | 444,249 | -0.37(-2.95%) |
May 29, 2014 | 12.48 | 12.62 | 12.21 | 12.54 | 263,502 | +0.15(+1.21%) |
May 28, 2014 | 12.37 | 12.53 | 12.03 | 12.39 | 386,630 | -0.20(-1.59%) |
May 27, 2014 | 12.38 | 12.88 | 12.17 | 12.59 | 521,771 | +0.36(+2.94%) |
May 23, 2014 | 12.25 | 12.23 | 12.23 | 12.23 | 743,400 | -0.21(-1.69%) |
May 22, 2014 | 12.51 | 12.74 | 12.38 | 12.44 | 317,974 | -0.07(-0.56%) |
May 21, 2014 | 12.58 | 12.91 | 12.44 | 12.51 | 449,178 | -0.07(-0.56%) |
May 20, 2014 | 12.51 | 12.61 | 12.25 | 12.58 | 414,497 | +0.04(+0.32%) |
May 19, 2014 | 12.34 | 13.18 | 12.18 | 12.54 | 524,657 | +0.24(+1.95%) |
May 16, 2014 | 12.49 | 12.69 | 12.13 | 12.30 | 426,011 | -0.22(-1.76%) |
May 15, 2014 | 12.43 | 12.69 | 11.98 | 12.52 | 646,217 | +0.02(+0.16%) |
May 14, 2014 | 12.99 | 12.99 | 12.41 | 12.50 | 547,840 | -0.50(-3.85%) |
May 13, 2014 | 13.68 | 14.00 | 12.87 | 13.00 | 846,575 | -0.79(-5.73%) |
May 12, 2014 | 13.46 | 14.08 | 13.40 | 13.79 | 417,984 | +0.36(+2.68%) |
May 09, 2014 | 14.01 | 14.15 | 13.38 | 13.43 | 540,591 | -0.58(-4.14%) |
May 08, 2014 | 15.04 | 15.20 | 13.98 | 14.01 | 799,824 | -1.06(-7.03%) |
May 07, 2014 | 15.59 | 15.84 | 14.72 | 15.07 | 1,097,788 | -0.54(-3.46%) |
May 06, 2014 | 15.96 | 16.24 | 15.37 | 15.61 | 559,365 | -0.39(-2.44%) |
May 05, 2014 | 15.58 | 16.73 | 15.52 | 16.00 | 747,938 | -0.14(-0.87%) |
May 02, 2014 | 16.06 | 16.33 | 15.57 | 16.14 | 877,999 | -0.08(-0.49%) |
May 01, 2014 | 15.07 | 16.69 | 15.07 | 16.22 | 1,664,293 | +1.06(+6.99%) |
Apr 30, 2014 | 15.00 | 15.71 | 12.90 | 15.16 | 2,166,002 | +0.64(+4.41%) |
Apr 29, 2014 | 14.26 | 14.72 | 14.01 | 14.52 | 613,671 | +0.41(+2.91%) |
Apr 28, 2014 | 14.75 | 15.10 | 14.06 | 14.11 | 418,769 | -0.48(-3.29%) |
Apr 25, 2014 | 15.43 | 15.43 | 13.89 | 14.59 | 621,844 | -1.06(-6.77%) |
Apr 24, 2014 | 16.48 | 16.49 | 15.51 | 15.65 | 144,487 | -0.57(-3.51%) |
Apr 23, 2014 | 16.68 | 16.71 | 16.13 | 16.22 | 170,123 | -0.45(-2.70%) |
Apr 22, 2014 | 16.09 | 16.88 | 15.77 | 16.67 | 283,178 | +0.46(+2.84%) |
Apr 21, 2014 | 16.42 | 16.60 | 16.00 | 16.21 | 153,971 | -0.15(-0.92%) |
Apr 17, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 224,000 | -0.16(-0.97%) |
Apr 16, 2014 | 16.22 | 16.88 | 16.00 | 16.52 | 306,132 | +0.47(+2.93%) |
Apr 15, 2014 | 15.81 | 16.09 | 14.95 | 16.05 | 430,762 | +0.28(+1.78%) |
Apr 14, 2014 | 15.86 | 16.02 | 15.02 | 15.77 | 361,149 | +0.12(+0.77%) |
Apr 11, 2014 | 16.08 | 16.27 | 15.42 | 15.65 | 429,264 | -0.57(-3.51%) |
Apr 10, 2014 | 17.75 | 17.75 | 16.15 | 16.22 | 448,498 | -1.57(-8.83%) |
Apr 09, 2014 | 16.97 | 18.25 | 16.53 | 17.79 | 472,999 | +0.91(+5.39%) |
Apr 08, 2014 | 17.00 | 17.26 | 16.31 | 16.88 | 340,724 | +0.44(+2.68%) |
Apr 07, 2014 | 17.33 | 17.33 | 15.79 | 16.44 | 717,449 | -1.09(-6.22%) |
Apr 04, 2014 | 18.25 | 18.30 | 17.20 | 17.53 | 326,929 | -0.47(-2.61%) |
Apr 03, 2014 | 18.38 | 18.54 | 17.86 | 18.00 | 236,657 | -0.41(-2.23%) |
Apr 02, 2014 | 18.52 | 18.61 | 17.99 | 18.41 | 191,174 | +0.00(+0.00%) |