Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.61 | 14.65 | 14.29 | 14.31 | 5,749,140 | -0.34(-2.30%) |
Jun 27, 2014 | 14.29 | 14.70 | 14.28 | 14.64 | 9,028,854 | +0.32(+2.27%) |
Jun 26, 2014 | 14.15 | 14.32 | 14.13 | 14.32 | 2,553,012 | +0.20(+1.42%) |
Jun 25, 2014 | 14.17 | 14.40 | 14.08 | 14.12 | 4,020,708 | -0.02(-0.11%) |
Jun 24, 2014 | 14.16 | 14.31 | 14.13 | 14.13 | 3,587,862 | -0.14(-0.99%) |
Jun 23, 2014 | 14.18 | 14.37 | 14.18 | 14.28 | 5,256,468 | +0.06(+0.41%) |
Jun 20, 2014 | 14.04 | 14.22 | 13.98 | 14.22 | 9,763,794 | +0.20(+1.45%) |
Jun 19, 2014 | 13.78 | 14.02 | 13.75 | 14.01 | 4,895,730 | +0.20(+1.42%) |
Jun 18, 2014 | 13.67 | 13.82 | 13.60 | 13.82 | 4,490,358 | +0.14(+1.02%) |
Jun 17, 2014 | 13.62 | 13.95 | 13.51 | 13.68 | 12,733,620 | +0.60(+4.62%) |
Jun 16, 2014 | 13.17 | 13.47 | 13.02 | 13.07 | 7,193,886 | +0.01(+0.10%) |
Jun 13, 2014 | 13.35 | 13.36 | 13.03 | 13.06 | 9,241,872 | -0.25(-1.92%) |
Jun 12, 2014 | 13.71 | 13.75 | 13.31 | 13.31 | 11,380,356 | -0.44(-3.18%) |
Jun 11, 2014 | 13.58 | 13.83 | 13.50 | 13.75 | 7,706,232 | +0.30(+2.23%) |
Jun 10, 2014 | 13.65 | 13.71 | 13.35 | 13.45 | 4,635,804 | +0.05(+0.39%) |
Jun 06, 2014 | 13.46 | 13.49 | 13.37 | 13.40 | 3,311,640 | -0.00(-0.02%) |
Jun 05, 2014 | 13.46 | 13.57 | 13.33 | 13.40 | 5,438,670 | -0.01(-0.07%) |
Jun 04, 2014 | 13.38 | 13.51 | 13.34 | 13.41 | 3,314,130 | -0.02(-0.12%) |
Jun 03, 2014 | 13.38 | 13.54 | 13.37 | 13.43 | 3,208,758 | -0.01(-0.10%) |
Jun 02, 2014 | 13.52 | 13.56 | 13.32 | 13.44 | 5,179,518 | -0.09(-0.67%) |
May 30, 2014 | 13.43 | 13.66 | 13.37 | 13.53 | 5,543,430 | +0.11(+0.82%) |
May 29, 2014 | 13.46 | 13.56 | 13.39 | 13.42 | 3,584,046 | +0.03(+0.22%) |
May 28, 2014 | 13.31 | 13.45 | 13.16 | 13.39 | 9,627,636 | +0.14(+1.08%) |
May 27, 2014 | 13.49 | 13.55 | 13.14 | 13.25 | 11,555,124 | -0.21(-1.57%) |
May 23, 2014 | 13.62 | 13.46 | 13.46 | 13.46 | 22,737,600 | -0.15(-1.09%) |
May 22, 2014 | 14.18 | 14.21 | 13.57 | 13.61 | 8,424,804 | -0.55(-3.91%) |
May 21, 2014 | 14.30 | 14.40 | 13.99 | 14.16 | 6,698,244 | -0.03(-0.20%) |
May 20, 2014 | 14.51 | 14.51 | 14.01 | 14.19 | 10,543,062 | -0.22(-1.54%) |
May 19, 2014 | 14.29 | 14.44 | 14.26 | 14.41 | 4,375,284 | +0.07(+0.52%) |
May 16, 2014 | 14.31 | 14.46 | 14.28 | 14.34 | 4,276,536 | +0.03(+0.19%) |
May 15, 2014 | 14.33 | 14.43 | 14.27 | 14.31 | 7,952,160 | -0.03(-0.17%) |
May 14, 2014 | 14.35 | 14.40 | 14.28 | 14.34 | 2,824,188 | -0.01(-0.10%) |
May 13, 2014 | 14.39 | 14.42 | 14.25 | 14.35 | 2,977,212 | -0.01(-0.09%) |
May 12, 2014 | 14.27 | 14.38 | 14.26 | 14.37 | 3,174,786 | +0.13(+0.94%) |
May 09, 2014 | 13.97 | 14.25 | 13.89 | 14.23 | 5,088,438 | +0.25(+1.80%) |
May 08, 2014 | 13.97 | 14.12 | 13.89 | 13.98 | 4,648,290 | +0.02(+0.14%) |
May 07, 2014 | 13.88 | 13.97 | 13.78 | 13.96 | 4,997,118 | +0.08(+0.60%) |
May 06, 2014 | 13.82 | 13.93 | 13.78 | 13.88 | 3,988,290 | -0.11(-0.79%) |
May 05, 2014 | 13.62 | 13.99 | 13.62 | 13.99 | 6,001,338 | +0.27(+1.96%) |
May 02, 2014 | 13.71 | 13.76 | 13.62 | 13.72 | 3,626,916 | -0.02(-0.13%) |
May 01, 2014 | 13.54 | 13.79 | 13.53 | 13.74 | 6,033,372 | +0.16(+1.17%) |
Apr 30, 2014 | 13.57 | 13.64 | 13.48 | 13.58 | 5,759,196 | +0.03(+0.21%) |
Apr 29, 2014 | 13.58 | 13.64 | 13.48 | 13.55 | 4,968,594 | +0.02(+0.15%) |
Apr 28, 2014 | 13.46 | 13.57 | 13.34 | 13.53 | 4,779,606 | +0.11(+0.84%) |
Apr 25, 2014 | 13.28 | 13.67 | 13.14 | 13.42 | 8,208,084 | +0.04(+0.29%) |
Apr 24, 2014 | 13.40 | 13.41 | 13.09 | 13.38 | 5,715,096 | +0.06(+0.44%) |
Apr 23, 2014 | 13.29 | 13.40 | 13.23 | 13.32 | 6,356,274 | +0.03(+0.23%) |
Apr 22, 2014 | 13.19 | 13.39 | 13.12 | 13.29 | 8,936,118 | +0.10(+0.78%) |
Apr 21, 2014 | 13.56 | 13.61 | 12.86 | 13.19 | 14,883,498 | -0.36(-2.67%) |
Apr 17, 2014 | 13.34 | 13.55 | 13.55 | 13.55 | 25,600,800 | +0.14(+1.07%) |
Apr 16, 2014 | 13.49 | 13.54 | 13.20 | 13.40 | 7,136,640 | -0.05(-0.36%) |
Apr 15, 2014 | 13.55 | 13.65 | 13.02 | 13.45 | 11,866,410 | -0.05(-0.35%) |
Apr 14, 2014 | 13.65 | 14.07 | 13.46 | 13.50 | 43,350,736 | +1.34(+11.00%) |
Apr 11, 2014 | 12.36 | 12.39 | 12.13 | 12.16 | 8,961,462 | -0.26(-2.05%) |
Apr 10, 2014 | 12.42 | 12.58 | 12.35 | 12.42 | 8,834,358 | -0.08(-0.65%) |
Apr 09, 2014 | 12.48 | 12.53 | 12.35 | 12.50 | 8,125,752 | +0.06(+0.47%) |
Apr 08, 2014 | 12.29 | 12.46 | 12.26 | 12.44 | 5,310,828 | +0.16(+1.28%) |
Apr 07, 2014 | 12.34 | 12.37 | 12.22 | 12.28 | 6,410,664 | -0.09(-0.74%) |
Apr 04, 2014 | 12.56 | 12.75 | 12.35 | 12.38 | 4,488,246 | -0.16(-1.25%) |
Apr 03, 2014 | 12.49 | 12.55 | 12.38 | 12.53 | 7,041,150 | +0.07(+0.54%) |
Apr 02, 2014 | 12.41 | 12.48 | 12.28 | 12.46 | 5,015,376 | +0.10(+0.77%) |