Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.87 | 11.01 | 10.86 | 11.01 | 441,783 | +0.10(+0.92%) |
Jun 27, 2014 | 10.93 | 10.95 | 10.91 | 10.91 | 259,733 | +0.01(+0.09%) |
Jun 26, 2014 | 10.90 | 10.92 | 10.87 | 10.90 | 279,639 | -0.02(-0.18%) |
Jun 25, 2014 | 10.91 | 10.98 | 10.89 | 10.92 | 620,170 | -0.01(-0.09%) |
Jun 24, 2014 | 10.96 | 10.97 | 10.91 | 10.93 | 392,232 | +0.00(+0.00%) |
Jun 23, 2014 | 10.90 | 10.95 | 10.89 | 10.93 | 675,224 | +0.02(+0.18%) |
Jun 20, 2014 | 10.90 | 10.94 | 10.86 | 10.91 | 867,635 | -0.04(-0.37%) |
Jun 19, 2014 | 10.72 | 10.97 | 10.72 | 10.95 | 685,367 | +0.37(+3.50%) |
Jun 18, 2014 | 10.51 | 10.58 | 10.51 | 10.58 | 423,551 | +0.04(+0.38%) |
Jun 17, 2014 | 10.50 | 10.55 | 10.49 | 10.54 | 327,232 | -0.01(-0.09%) |
Jun 16, 2014 | 10.60 | 10.61 | 10.54 | 10.55 | 383,897 | -0.03(-0.28%) |
Jun 13, 2014 | 10.57 | 10.60 | 10.56 | 10.58 | 310,621 | +0.02(+0.19%) |
Jun 12, 2014 | 10.50 | 10.58 | 10.49 | 10.56 | 632,439 | +0.12(+1.15%) |
Jun 11, 2014 | 10.45 | 10.47 | 10.44 | 10.44 | 281,336 | +0.00(+0.00%) |
Jun 10, 2014 | 10.44 | 10.46 | 10.43 | 10.44 | 351,594 | +0.07(+0.68%) |
Jun 06, 2014 | 10.37 | 10.39 | 10.33 | 10.37 | 341,077 | -0.02(-0.19%) |
Jun 05, 2014 | 10.36 | 10.39 | 10.36 | 10.39 | 269,467 | +0.10(+0.97%) |
Jun 04, 2014 | 10.31 | 10.35 | 10.29 | 10.29 | 339,633 | -0.02(-0.19%) |
Jun 03, 2014 | 10.29 | 10.32 | 10.27 | 10.31 | 646,160 | +0.03(+0.29%) |
Jun 02, 2014 | 10.30 | 10.35 | 10.28 | 10.28 | 514,381 | -0.07(-0.68%) |
May 30, 2014 | 10.40 | 10.41 | 10.29 | 10.35 | 957,350 | -0.05(-0.48%) |
May 29, 2014 | 10.40 | 10.44 | 10.39 | 10.40 | 268,687 | -0.01(-0.10%) |
May 28, 2014 | 10.44 | 10.47 | 10.41 | 10.41 | 976,457 | -0.07(-0.67%) |
May 27, 2014 | 10.58 | 10.60 | 10.47 | 10.48 | 1,036,162 | -0.23(-2.15%) |
May 23, 2014 | 10.73 | 10.71 | 10.71 | 10.71 | 325,600 | -0.03(-0.32%) |
May 22, 2014 | 10.80 | 10.80 | 10.72 | 10.74 | 415,463 | +0.03(+0.32%) |
May 21, 2014 | 10.71 | 10.73 | 10.64 | 10.71 | 525,360 | -0.03(-0.31%) |
May 20, 2014 | 10.69 | 10.76 | 10.69 | 10.74 | 280,719 | +0.01(+0.12%) |
May 19, 2014 | 10.76 | 10.80 | 10.72 | 10.73 | 326,947 | +0.02(+0.19%) |
May 16, 2014 | 10.70 | 10.74 | 10.70 | 10.71 | 248,159 | -0.03(-0.28%) |
May 15, 2014 | 10.76 | 10.82 | 10.72 | 10.74 | 353,876 | -0.11(-1.01%) |
May 14, 2014 | 10.83 | 10.85 | 10.81 | 10.85 | 277,888 | +0.13(+1.21%) |
May 13, 2014 | 10.75 | 10.77 | 10.72 | 10.72 | 443,784 | -0.04(-0.37%) |
May 12, 2014 | 10.80 | 10.81 | 10.75 | 10.76 | 383,290 | +0.07(+0.65%) |
May 09, 2014 | 10.73 | 10.74 | 10.67 | 10.69 | 693,085 | -0.01(-0.09%) |
May 08, 2014 | 10.68 | 10.72 | 10.67 | 10.70 | 499,816 | +0.01(+0.09%) |
May 07, 2014 | 10.83 | 10.84 | 10.68 | 10.69 | 885,138 | -0.17(-1.57%) |
May 06, 2014 | 10.87 | 10.87 | 10.83 | 10.86 | 477,995 | -0.03(-0.28%) |
May 05, 2014 | 10.90 | 10.91 | 10.86 | 10.89 | 714,093 | +0.11(+1.02%) |
May 02, 2014 | 10.65 | 10.82 | 10.61 | 10.78 | 575,575 | +0.13(+1.22%) |
May 01, 2014 | 10.61 | 10.67 | 10.61 | 10.65 | 437,047 | -0.05(-0.47%) |
Apr 30, 2014 | 10.72 | 10.76 | 10.67 | 10.70 | 510,638 | -0.05(-0.47%) |
Apr 29, 2014 | 10.77 | 10.80 | 10.74 | 10.75 | 283,091 | +0.00(+0.00%) |
Apr 28, 2014 | 10.79 | 10.80 | 10.73 | 10.75 | 349,268 | -0.06(-0.56%) |
Apr 25, 2014 | 10.76 | 10.84 | 10.76 | 10.81 | 418,846 | +0.08(+0.75%) |
Apr 24, 2014 | 10.60 | 10.77 | 10.57 | 10.73 | 964,282 | +0.09(+0.85%) |
Apr 23, 2014 | 10.65 | 10.67 | 10.63 | 10.64 | 429,460 | +0.00(+0.00%) |
Apr 22, 2014 | 10.68 | 10.69 | 10.59 | 10.64 | 694,838 | -0.05(-0.47%) |
Apr 21, 2014 | 10.70 | 10.71 | 10.65 | 10.69 | 901,676 | -0.05(-0.47%) |
Apr 17, 2014 | 10.82 | 10.74 | 10.74 | 10.74 | 585,400 | -0.09(-0.83%) |
Apr 16, 2014 | 10.81 | 10.84 | 10.79 | 10.83 | 340,928 | +0.01(+0.09%) |
Apr 15, 2014 | 10.78 | 10.85 | 10.75 | 10.82 | 416,265 | -0.20(-1.81%) |
Apr 14, 2014 | 11.00 | 11.07 | 11.00 | 11.02 | 348,972 | +0.09(+0.82%) |
Apr 11, 2014 | 10.98 | 10.99 | 10.93 | 10.93 | 595,836 | -0.05(-0.46%) |
Apr 10, 2014 | 10.95 | 11.00 | 10.95 | 10.98 | 471,628 | +0.08(+0.73%) |
Apr 09, 2014 | 10.83 | 10.92 | 10.82 | 10.90 | 324,649 | +0.00(+0.00%) |
Apr 08, 2014 | 10.90 | 10.90 | 10.86 | 10.90 | 500,027 | +0.14(+1.30%) |
Apr 07, 2014 | 10.80 | 10.82 | 10.76 | 10.76 | 272,463 | -0.07(-0.65%) |
Apr 04, 2014 | 10.78 | 10.84 | 10.75 | 10.83 | 294,082 | +0.16(+1.48%) |
Apr 03, 2014 | 10.66 | 10.70 | 10.65 | 10.67 | 285,926 | -0.04(-0.35%) |
Apr 02, 2014 | 10.73 | 10.75 | 10.71 | 10.71 | 676,100 | +0.08(+0.75%) |