Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 13.66 | 13.66 | 13.48 | 13.54 | 881,934 | -0.11(-0.82%) |
Jun 27, 2014 | 13.61 | 13.66 | 13.51 | 13.65 | 542,295 | +0.03(+0.24%) |
Jun 26, 2014 | 13.62 | 13.64 | 13.47 | 13.62 | 475,095 | +0.05(+0.36%) |
Jun 25, 2014 | 13.47 | 13.66 | 13.42 | 13.57 | 755,747 | +0.08(+0.60%) |
Jun 24, 2014 | 13.36 | 13.50 | 13.32 | 13.49 | 1,469,693 | +0.14(+1.02%) |
Jun 23, 2014 | 13.25 | 13.42 | 13.13 | 13.35 | 648,608 | +0.14(+1.09%) |
Jun 20, 2014 | 13.20 | 13.27 | 13.13 | 13.21 | 937,768 | +0.02(+0.18%) |
Jun 19, 2014 | 13.16 | 13.26 | 13.14 | 13.18 | 741,999 | +0.05(+0.37%) |
Jun 18, 2014 | 12.74 | 13.16 | 12.74 | 13.13 | 849,666 | +0.38(+2.96%) |
Jun 17, 2014 | 12.89 | 12.97 | 12.64 | 12.76 | 645,253 | -0.11(-0.87%) |
Jun 16, 2014 | 12.88 | 12.94 | 12.79 | 12.87 | 582,403 | +0.02(+0.12%) |
Jun 13, 2014 | 12.97 | 13.07 | 12.82 | 12.85 | 542,234 | -0.13(-0.99%) |
Jun 12, 2014 | 12.98 | 13.04 | 12.88 | 12.98 | 551,771 | -0.01(-0.06%) |
Jun 11, 2014 | 13.10 | 13.17 | 12.89 | 12.99 | 820,552 | -0.14(-1.10%) |
Jun 10, 2014 | 13.14 | 13.19 | 12.98 | 13.13 | 700,181 | -0.06(-0.43%) |
Jun 06, 2014 | 13.27 | 13.37 | 13.15 | 13.19 | 601,062 | +0.06(+0.43%) |
Jun 05, 2014 | 13.01 | 13.23 | 13.01 | 13.13 | 578,821 | +0.06(+0.49%) |
Jun 04, 2014 | 13.09 | 13.09 | 12.89 | 13.07 | 725,430 | -0.02(-0.18%) |
Jun 03, 2014 | 13.00 | 13.13 | 12.89 | 13.09 | 990,216 | +0.12(+0.93%) |
Jun 02, 2014 | 13.07 | 13.10 | 12.91 | 12.97 | 550,894 | -0.04(-0.31%) |
May 30, 2014 | 13.17 | 13.17 | 13.00 | 13.01 | 1,131,999 | -0.19(-1.46%) |
May 29, 2014 | 13.06 | 13.21 | 12.99 | 13.21 | 719,900 | +0.14(+1.04%) |
May 28, 2014 | 12.96 | 13.07 | 12.85 | 13.07 | 520,112 | +0.17(+1.31%) |
May 27, 2014 | 13.26 | 13.26 | 12.83 | 12.90 | 735,589 | -0.31(-2.31%) |
May 23, 2014 | 12.97 | 13.21 | 13.21 | 13.21 | 1,400,152 | +0.29(+2.21%) |
May 22, 2014 | 12.93 | 13.02 | 12.90 | 12.92 | 630,499 | -0.00(-0.03%) |
May 21, 2014 | 12.96 | 12.99 | 12.83 | 12.93 | 216,289 | +0.03(+0.25%) |
May 20, 2014 | 13.01 | 13.05 | 12.86 | 12.89 | 621,128 | -0.21(-1.59%) |
May 19, 2014 | 13.07 | 13.11 | 12.98 | 13.10 | 591,554 | -0.01(-0.06%) |
May 16, 2014 | 13.05 | 13.17 | 12.97 | 13.11 | 345,063 | +0.14(+1.05%) |
May 15, 2014 | 13.13 | 13.18 | 12.86 | 12.97 | 988,619 | -0.17(-1.28%) |
May 14, 2014 | 12.93 | 13.19 | 12.91 | 13.14 | 778,784 | +0.19(+1.49%) |
May 13, 2014 | 12.68 | 12.95 | 12.59 | 12.95 | 1,754,405 | +0.31(+2.48%) |
May 12, 2014 | 12.68 | 12.81 | 12.60 | 12.64 | 1,431,956 | +0.03(+0.26%) |
May 09, 2014 | 12.64 | 12.68 | 12.56 | 12.60 | 490,937 | -0.03(-0.25%) |
May 08, 2014 | 12.62 | 12.72 | 12.49 | 12.64 | 642,008 | +0.09(+0.70%) |
May 07, 2014 | 12.22 | 12.55 | 12.22 | 12.55 | 752,841 | +0.35(+2.87%) |
May 06, 2014 | 12.31 | 12.33 | 12.18 | 12.20 | 918,660 | -0.16(-1.26%) |
May 05, 2014 | 12.53 | 12.56 | 12.30 | 12.35 | 519,525 | -0.19(-1.55%) |
May 02, 2014 | 12.55 | 12.63 | 12.46 | 12.55 | 640,877 | +0.05(+0.37%) |
May 01, 2014 | 12.57 | 12.57 | 12.28 | 12.50 | 451,383 | -0.04(-0.31%) |
Apr 30, 2014 | 12.31 | 12.56 | 12.22 | 12.54 | 1,004,751 | +0.25(+2.03%) |
Apr 29, 2014 | 12.38 | 12.46 | 12.28 | 12.29 | 759,992 | -0.04(-0.32%) |
Apr 28, 2014 | 12.22 | 12.39 | 12.18 | 12.33 | 1,174,586 | +0.14(+1.15%) |
Apr 25, 2014 | 12.32 | 12.35 | 12.14 | 12.19 | 610,240 | -0.16(-1.32%) |
Apr 24, 2014 | 12.36 | 12.40 | 12.28 | 12.35 | 366,276 | +0.06(+0.51%) |
Apr 23, 2014 | 12.24 | 12.36 | 12.11 | 12.29 | 780,838 | +0.04(+0.32%) |
Apr 22, 2014 | 12.24 | 12.34 | 12.18 | 12.25 | 667,096 | -0.11(-0.88%) |
Apr 21, 2014 | 12.46 | 12.50 | 12.32 | 12.36 | 335,555 | -0.12(-1.00%) |
Apr 17, 2014 | 12.56 | 12.49 | 12.49 | 12.49 | 552,140 | -0.12(-0.99%) |
Apr 16, 2014 | 12.53 | 12.64 | 12.48 | 12.61 | 514,904 | +0.12(+0.94%) |
Apr 15, 2014 | 12.43 | 12.50 | 12.28 | 12.49 | 875,612 | +0.03(+0.25%) |
Apr 14, 2014 | 12.42 | 12.49 | 12.36 | 12.46 | 1,309,717 | +0.12(+0.95%) |
Apr 11, 2014 | 12.35 | 12.40 | 12.23 | 12.35 | 876,146 | -0.04(-0.31%) |
Apr 10, 2014 | 12.41 | 12.44 | 12.33 | 12.39 | 939,501 | +0.06(+0.51%) |
Apr 09, 2014 | 12.35 | 12.41 | 12.16 | 12.32 | 769,448 | -0.01(-0.06%) |
Apr 08, 2014 | 12.26 | 12.39 | 12.18 | 12.33 | 1,128,864 | +0.19(+1.54%) |
Apr 07, 2014 | 12.08 | 12.20 | 11.99 | 12.14 | 1,119,836 | +0.05(+0.45%) |
Apr 04, 2014 | 12.15 | 12.32 | 12.06 | 12.09 | 812,455 | +0.02(+0.13%) |
Apr 03, 2014 | 12.18 | 12.23 | 12.03 | 12.07 | 981,761 | -0.11(-0.90%) |
Apr 02, 2014 | 12.14 | 12.20 | 12.01 | 12.18 | 908,143 | +0.04(+0.32%) |