Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 14.83 | 15.84 | 14.80 | 15.64 | 553,501 | +0.97(+6.61%) |
Jun 27, 2014 | 14.61 | 15.00 | 14.52 | 14.67 | 204,149 | -0.18(-1.21%) |
Jun 26, 2014 | 15.15 | 15.42 | 14.72 | 14.85 | 286,614 | -0.30(-1.98%) |
Jun 25, 2014 | 14.58 | 15.31 | 14.41 | 15.15 | 332,926 | +0.88(+6.17%) |
Jun 24, 2014 | 14.79 | 15.60 | 14.25 | 14.27 | 369,730 | -1.15(-7.46%) |
Jun 23, 2014 | 15.01 | 15.77 | 14.45 | 15.42 | 548,624 | +0.01(+0.06%) |
Jun 20, 2014 | 16.81 | 17.00 | 15.32 | 15.41 | 610,782 | -1.42(-8.44%) |
Jun 19, 2014 | 16.90 | 17.44 | 16.06 | 16.83 | 613,693 | -0.27(-1.58%) |
Jun 18, 2014 | 16.26 | 17.50 | 15.87 | 17.10 | 1,058,804 | +1.34(+8.50%) |
Jun 17, 2014 | 14.70 | 15.84 | 14.54 | 15.76 | 766,117 | +0.87(+5.84%) |
Jun 16, 2014 | 14.16 | 15.07 | 14.13 | 14.89 | 283,946 | +0.62(+4.34%) |
Jun 13, 2014 | 14.28 | 14.54 | 14.10 | 14.27 | 192,442 | +0.25(+1.78%) |
Jun 12, 2014 | 14.03 | 14.77 | 13.89 | 14.02 | 505,385 | -0.07(-0.50%) |
Jun 11, 2014 | 13.17 | 14.14 | 13.12 | 14.09 | 412,488 | +0.69(+5.15%) |
Jun 10, 2014 | 13.30 | 13.66 | 13.16 | 13.40 | 233,667 | +0.02(+0.15%) |
Jun 06, 2014 | 13.60 | 14.18 | 13.27 | 13.38 | 219,324 | -0.36(-2.62%) |
Jun 05, 2014 | 13.51 | 14.14 | 13.39 | 13.74 | 283,297 | +0.07(+0.51%) |
Jun 04, 2014 | 13.58 | 13.77 | 12.93 | 13.67 | 235,153 | +0.27(+2.01%) |
Jun 03, 2014 | 14.33 | 14.55 | 13.26 | 13.40 | 362,155 | -1.20(-8.22%) |
Jun 02, 2014 | 14.15 | 14.66 | 14.02 | 14.60 | 177,883 | +0.38(+2.67%) |
May 30, 2014 | 14.91 | 15.11 | 14.03 | 14.22 | 207,383 | -0.88(-5.83%) |
May 29, 2014 | 15.01 | 15.20 | 14.60 | 15.10 | 269,104 | -0.13(-0.85%) |
May 28, 2014 | 14.64 | 15.45 | 14.21 | 15.23 | 556,075 | +0.78(+5.40%) |
May 27, 2014 | 13.29 | 14.50 | 13.13 | 14.45 | 503,388 | +1.43(+10.98%) |
May 23, 2014 | 12.32 | 13.02 | 13.02 | 13.02 | 383,500 | +0.46(+3.70%) |
May 22, 2014 | 12.67 | 12.79 | 12.13 | 12.55 | 344,592 | -0.33(-2.52%) |
May 21, 2014 | 12.67 | 12.97 | 12.25 | 12.88 | 379,052 | +0.41(+3.29%) |
May 20, 2014 | 12.49 | 12.91 | 12.20 | 12.47 | 547,186 | +0.12(+0.97%) |
May 19, 2014 | 12.02 | 12.57 | 12.00 | 12.35 | 783,039 | +0.43(+3.61%) |
May 16, 2014 | 14.87 | 14.87 | 11.81 | 11.92 | 1,234,123 | -2.46(-17.11%) |
May 15, 2014 | 14.69 | 14.74 | 13.44 | 14.38 | 596,109 | +0.10(+0.70%) |
May 14, 2014 | 13.65 | 14.74 | 13.65 | 14.28 | 331,943 | +0.61(+4.46%) |
May 13, 2014 | 13.77 | 13.95 | 13.39 | 13.67 | 243,727 | -0.24(-1.73%) |
May 12, 2014 | 12.77 | 14.27 | 12.77 | 13.91 | 626,745 | +1.29(+10.22%) |
May 09, 2014 | 12.03 | 13.47 | 12.03 | 12.62 | 363,821 | +0.11(+0.88%) |
May 08, 2014 | 13.00 | 13.56 | 12.44 | 12.51 | 466,649 | -0.56(-4.28%) |
May 07, 2014 | 14.19 | 14.48 | 12.81 | 13.07 | 635,529 | -1.17(-8.22%) |
May 06, 2014 | 15.17 | 15.58 | 14.15 | 14.24 | 527,579 | -0.93(-6.13%) |
May 05, 2014 | 14.20 | 15.29 | 14.11 | 15.17 | 401,764 | +0.47(+3.20%) |
May 02, 2014 | 13.71 | 14.72 | 13.70 | 14.70 | 243,795 | +0.80(+5.76%) |
May 01, 2014 | 13.77 | 14.71 | 13.68 | 13.90 | 277,404 | +0.10(+0.72%) |
Apr 30, 2014 | 14.60 | 14.71 | 13.51 | 13.80 | 664,121 | -1.03(-6.95%) |
Apr 29, 2014 | 14.41 | 16.03 | 14.41 | 14.83 | 476,464 | +0.81(+5.78%) |
Apr 28, 2014 | 15.18 | 15.63 | 13.51 | 14.02 | 613,917 | -1.04(-6.91%) |
Apr 25, 2014 | 15.50 | 15.73 | 14.76 | 15.06 | 802,648 | -0.47(-3.03%) |
Apr 24, 2014 | 17.10 | 17.70 | 15.42 | 15.53 | 687,008 | -1.51(-8.86%) |
Apr 23, 2014 | 17.31 | 17.83 | 16.66 | 17.04 | 425,325 | -0.45(-2.57%) |
Apr 22, 2014 | 16.22 | 18.16 | 16.22 | 17.49 | 495,364 | +1.08(+6.58%) |
Apr 21, 2014 | 15.84 | 16.72 | 15.84 | 16.41 | 249,550 | +0.21(+1.30%) |
Apr 17, 2014 | 15.63 | 16.20 | 16.20 | 16.20 | 349,000 | +0.41(+2.60%) |
Apr 16, 2014 | 15.42 | 16.28 | 15.28 | 15.79 | 383,511 | +0.67(+4.43%) |
Apr 15, 2014 | 15.96 | 16.73 | 13.89 | 15.12 | 871,614 | -1.04(-6.44%) |
Apr 14, 2014 | 16.38 | 17.00 | 15.61 | 16.16 | 466,737 | -0.07(-0.43%) |
Apr 11, 2014 | 16.81 | 17.40 | 15.90 | 16.23 | 911,067 | -1.10(-6.35%) |
Apr 10, 2014 | 19.45 | 19.65 | 17.18 | 17.33 | 474,597 | -2.01(-10.39%) |
Apr 09, 2014 | 19.94 | 20.35 | 18.80 | 19.34 | 471,256 | -0.08(-0.41%) |
Apr 08, 2014 | 18.78 | 20.13 | 18.42 | 19.42 | 524,878 | +0.66(+3.52%) |
Apr 07, 2014 | 20.50 | 20.60 | 18.11 | 18.76 | 804,127 | -1.98(-9.55%) |
Apr 04, 2014 | 22.15 | 22.15 | 20.36 | 20.74 | 366,162 | -0.73(-3.40%) |
Apr 03, 2014 | 22.66 | 23.34 | 20.89 | 21.47 | 628,114 | -1.70(-7.34%) |
Apr 02, 2014 | 22.11 | 23.50 | 21.82 | 23.17 | 574,271 | +0.44(+1.94%) |