Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.87 | 12.91 | 12.63 | 12.82 | 843,548 | -0.02(-0.16%) |
Jun 27, 2014 | 12.85 | 13.07 | 12.55 | 12.84 | 1,585,970 | -0.15(-1.15%) |
Jun 26, 2014 | 13.24 | 13.26 | 12.79 | 12.99 | 856,901 | +0.05(+0.39%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.65 | 12.94 | 882,386 | +0.11(+0.86%) |
Jun 24, 2014 | 13.30 | 13.35 | 12.79 | 12.83 | 979,713 | -0.35(-2.66%) |
Jun 23, 2014 | 13.24 | 13.43 | 13.01 | 13.18 | 958,629 | -0.06(-0.45%) |
Jun 20, 2014 | 13.65 | 13.65 | 13.19 | 13.24 | 1,979,761 | -0.26(-1.93%) |
Jun 19, 2014 | 13.98 | 14.00 | 13.21 | 13.50 | 899,721 | -0.39(-2.81%) |
Jun 18, 2014 | 13.91 | 14.01 | 13.54 | 13.89 | 731,798 | +0.04(+0.29%) |
Jun 17, 2014 | 14.36 | 14.61 | 13.54 | 13.85 | 1,496,686 | -0.46(-3.21%) |
Jun 16, 2014 | 13.83 | 14.34 | 13.70 | 14.31 | 1,392,418 | +0.42(+3.02%) |
Jun 13, 2014 | 13.50 | 14.65 | 13.13 | 13.89 | 4,523,582 | +1.35(+10.77%) |
Jun 10, 2014 | 12.22 | 12.54 | 12.54 | 12.54 | 76,409 | +1.35(+12.06%) |
Jun 06, 2014 | 11.58 | 11.58 | 11.00 | 11.19 | 1,411,343 | -0.26(-2.27%) |
Jun 05, 2014 | 11.14 | 11.56 | 11.01 | 11.45 | 929,936 | +0.33(+2.97%) |
Jun 04, 2014 | 10.96 | 11.28 | 10.80 | 11.12 | 822,099 | +0.11(+1.00%) |
Jun 03, 2014 | 11.28 | 11.47 | 10.78 | 11.01 | 1,416,638 | -0.52(-4.51%) |
Jun 02, 2014 | 11.84 | 12.00 | 11.32 | 11.53 | 890,544 | -0.20(-1.71%) |
May 30, 2014 | 12.09 | 12.23 | 11.64 | 11.73 | 1,129,571 | -0.32(-2.65%) |
May 29, 2014 | 11.81 | 12.07 | 11.74 | 12.05 | 904,947 | +0.33(+2.82%) |
May 28, 2014 | 11.75 | 11.79 | 11.48 | 11.72 | 960,669 | -0.04(-0.34%) |
May 27, 2014 | 11.61 | 11.92 | 11.61 | 11.76 | 1,204,406 | +0.08(+0.68%) |
May 23, 2014 | 11.71 | 11.68 | 11.68 | 11.68 | 750,800 | -0.06(-0.51%) |
May 22, 2014 | 11.13 | 11.80 | 11.09 | 11.74 | 968,410 | +0.72(+6.53%) |
May 21, 2014 | 11.00 | 11.20 | 10.95 | 11.02 | 1,013,882 | +0.08(+0.73%) |
May 20, 2014 | 10.98 | 11.10 | 10.79 | 10.94 | 1,120,490 | -0.10(-0.86%) |
May 19, 2014 | 10.89 | 11.16 | 10.71 | 11.04 | 610,283 | +0.09(+0.78%) |
May 16, 2014 | 11.03 | 11.10 | 10.74 | 10.95 | 637,271 | -0.08(-0.73%) |
May 15, 2014 | 11.00 | 11.10 | 10.81 | 11.03 | 1,046,486 | -0.08(-0.72%) |
May 14, 2014 | 11.09 | 11.30 | 11.00 | 11.11 | 790,701 | +0.01(+0.09%) |
May 13, 2014 | 11.21 | 11.32 | 11.07 | 11.10 | 737,068 | -0.11(-0.98%) |
May 12, 2014 | 11.00 | 11.33 | 10.92 | 11.21 | 883,013 | +0.28(+2.56%) |
May 09, 2014 | 10.79 | 11.00 | 10.53 | 10.93 | 1,058,684 | +0.05(+0.46%) |
May 08, 2014 | 10.61 | 11.86 | 10.61 | 10.88 | 1,444,071 | -0.34(-3.03%) |
May 07, 2014 | 11.27 | 11.45 | 10.73 | 11.22 | 897,263 | +0.01(+0.09%) |
May 06, 2014 | 11.61 | 11.71 | 11.10 | 11.21 | 816,062 | -0.51(-4.35%) |
May 05, 2014 | 11.39 | 11.80 | 11.20 | 11.72 | 586,530 | +0.25(+2.18%) |
May 02, 2014 | 11.72 | 11.80 | 11.42 | 11.47 | 912,445 | -0.18(-1.55%) |
May 01, 2014 | 11.78 | 11.96 | 11.42 | 11.65 | 1,341,402 | -0.12(-1.02%) |
Apr 30, 2014 | 11.35 | 11.79 | 11.17 | 11.77 | 1,243,952 | +0.28(+2.44%) |
Apr 29, 2014 | 11.23 | 11.55 | 11.10 | 11.49 | 1,097,112 | +0.30(+2.68%) |
Apr 28, 2014 | 11.30 | 11.80 | 10.72 | 11.19 | 1,090,666 | -0.03(-0.27%) |
Apr 25, 2014 | 12.39 | 12.39 | 10.95 | 11.22 | 1,248,582 | -0.65(-5.48%) |
Apr 24, 2014 | 12.04 | 12.05 | 11.45 | 11.87 | 819,732 | -0.09(-0.75%) |
Apr 23, 2014 | 12.24 | 12.35 | 11.76 | 11.96 | 1,010,069 | -0.30(-2.45%) |
Apr 22, 2014 | 11.48 | 12.43 | 11.48 | 12.26 | 2,713,252 | +1.21(+10.95%) |
Apr 21, 2014 | 11.04 | 11.17 | 10.77 | 11.05 | 1,033,190 | +0.08(+0.73%) |
Apr 17, 2014 | 10.99 | 10.97 | 10.97 | 10.97 | 1,648,200 | -0.07(-0.68%) |
Apr 16, 2014 | 10.97 | 11.10 | 10.73 | 11.04 | 1,173,908 | +0.16(+1.52%) |
Apr 15, 2014 | 10.63 | 10.91 | 10.10 | 10.88 | 1,735,062 | +0.30(+2.84%) |
Apr 14, 2014 | 10.70 | 10.99 | 10.29 | 10.58 | 1,629,711 | +0.05(+0.47%) |
Apr 11, 2014 | 10.91 | 11.16 | 10.43 | 10.53 | 1,896,096 | -0.49(-4.45%) |
Apr 10, 2014 | 11.80 | 11.87 | 10.88 | 11.02 | 1,539,985 | -0.75(-6.37%) |
Apr 09, 2014 | 11.04 | 11.79 | 10.97 | 11.77 | 1,440,129 | +0.84(+7.69%) |
Apr 08, 2014 | 11.20 | 11.37 | 10.85 | 10.93 | 989,543 | -0.22(-1.97%) |
Apr 07, 2014 | 11.15 | 11.54 | 10.73 | 11.15 | 1,530,544 | +0.04(+0.36%) |
Apr 04, 2014 | 11.90 | 12.07 | 11.02 | 11.11 | 1,657,875 | -0.63(-5.37%) |
Apr 03, 2014 | 12.51 | 12.62 | 11.59 | 11.74 | 1,362,607 | -0.82(-6.53%) |
Apr 02, 2014 | 12.65 | 12.78 | 12.34 | 12.56 | 1,009,291 | -0.08(-0.63%) |