Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.15 | 11.15 | 11.08 | 11.10 | 112,347 | -0.04(-0.38%) |
Jun 27, 2014 | 11.15 | 11.15 | 11.09 | 11.15 | 120,840 | -0.00(-0.04%) |
Jun 26, 2014 | 11.00 | 11.15 | 10.94 | 11.15 | 154,618 | +0.18(+1.66%) |
Jun 25, 2014 | 10.99 | 11.07 | 10.95 | 10.97 | 211,320 | -0.02(-0.22%) |
Jun 24, 2014 | 11.02 | 11.02 | 10.92 | 10.99 | 190,594 | -0.02(-0.15%) |
Jun 23, 2014 | 10.98 | 11.01 | 10.94 | 11.01 | 146,401 | +0.11(+0.99%) |
Jun 20, 2014 | 10.92 | 10.93 | 10.87 | 10.90 | 113,304 | +0.02(+0.22%) |
Jun 19, 2014 | 10.94 | 10.94 | 10.85 | 10.88 | 144,063 | +0.01(+0.09%) |
Jun 18, 2014 | 10.90 | 10.93 | 10.85 | 10.87 | 208,794 | +0.02(+0.22%) |
Jun 17, 2014 | 10.86 | 10.95 | 10.82 | 10.85 | 122,565 | +0.00(+0.00%) |
Jun 16, 2014 | 10.83 | 10.85 | 10.80 | 10.85 | 79,418 | +0.02(+0.17%) |
Jun 13, 2014 | 10.85 | 10.85 | 10.79 | 10.83 | 149,011 | +0.01(+0.13%) |
Jun 12, 2014 | 10.79 | 10.85 | 10.77 | 10.81 | 125,872 | +0.00(+0.04%) |
Jun 11, 2014 | 10.81 | 10.84 | 10.76 | 10.81 | 188,135 | +0.00(+0.00%) |
Jun 10, 2014 | 10.80 | 10.81 | 10.76 | 10.81 | 195,138 | +0.07(+0.70%) |
Jun 06, 2014 | 10.76 | 10.78 | 10.72 | 10.73 | 121,144 | +0.02(+0.18%) |
Jun 05, 2014 | 10.66 | 10.74 | 10.63 | 10.71 | 176,136 | +0.06(+0.57%) |
Jun 04, 2014 | 10.68 | 10.72 | 10.59 | 10.65 | 220,003 | -0.01(-0.13%) |
Jun 03, 2014 | 10.67 | 10.71 | 10.63 | 10.67 | 248,267 | -0.00(-0.04%) |
Jun 02, 2014 | 10.74 | 10.75 | 10.65 | 10.67 | 257,333 | -0.05(-0.44%) |
May 30, 2014 | 10.81 | 10.85 | 10.68 | 10.72 | 330,024 | -0.09(-0.82%) |
May 29, 2014 | 10.77 | 10.81 | 10.76 | 10.81 | 217,796 | +0.06(+0.52%) |
May 28, 2014 | 10.75 | 10.77 | 10.69 | 10.75 | 211,180 | +0.05(+0.44%) |
May 27, 2014 | 10.70 | 10.75 | 10.66 | 10.71 | 162,551 | +0.05(+0.44%) |
May 23, 2014 | 10.76 | 10.66 | 10.66 | 10.66 | 158,302 | -0.08(-0.78%) |
May 22, 2014 | 10.70 | 10.77 | 10.69 | 10.74 | 151,068 | +0.05(+0.44%) |
May 21, 2014 | 10.68 | 10.71 | 10.67 | 10.70 | 113,657 | +0.07(+0.62%) |
May 20, 2014 | 10.62 | 10.69 | 10.57 | 10.63 | 210,894 | +0.02(+0.22%) |
May 19, 2014 | 10.60 | 10.65 | 10.59 | 10.61 | 223,680 | +0.01(+0.13%) |
May 16, 2014 | 10.63 | 10.67 | 10.59 | 10.59 | 245,945 | -0.01(-0.13%) |
May 15, 2014 | 10.73 | 10.74 | 10.60 | 10.61 | 266,437 | -0.08(-0.78%) |
May 14, 2014 | 10.72 | 10.75 | 10.66 | 10.69 | 374,694 | -0.04(-0.35%) |
May 13, 2014 | 10.69 | 10.73 | 10.69 | 10.73 | 131,036 | +0.04(+0.36%) |
May 12, 2014 | 10.70 | 10.71 | 10.66 | 10.69 | 130,995 | +0.04(+0.42%) |
May 09, 2014 | 10.63 | 10.66 | 10.60 | 10.64 | 292,153 | +0.03(+0.26%) |
May 08, 2014 | 10.60 | 10.63 | 10.60 | 10.62 | 120,165 | +0.02(+0.18%) |
May 07, 2014 | 10.61 | 10.63 | 10.59 | 10.60 | 241,937 | -0.01(-0.13%) |
May 06, 2014 | 10.61 | 10.64 | 10.57 | 10.61 | 129,502 | +0.01(+0.09%) |
May 05, 2014 | 10.63 | 10.63 | 10.59 | 10.60 | 114,319 | -0.00(-0.04%) |
May 02, 2014 | 10.64 | 10.64 | 10.60 | 10.61 | 108,437 | -0.01(-0.09%) |
May 01, 2014 | 10.62 | 10.64 | 10.58 | 10.62 | 106,363 | +0.04(+0.35%) |
Apr 30, 2014 | 10.57 | 10.58 | 10.53 | 10.58 | 180,252 | +0.05(+0.49%) |
Apr 29, 2014 | 10.56 | 10.56 | 10.47 | 10.53 | 196,641 | +0.00(+0.00%) |
Apr 28, 2014 | 10.51 | 10.54 | 10.46 | 10.53 | 134,205 | +0.07(+0.71%) |
Apr 25, 2014 | 10.45 | 10.47 | 10.44 | 10.45 | 128,250 | +0.00(+0.04%) |
Apr 24, 2014 | 10.41 | 10.45 | 10.39 | 10.45 | 122,058 | +0.05(+0.45%) |
Apr 23, 2014 | 10.40 | 10.42 | 10.37 | 10.40 | 154,669 | +0.01(+0.09%) |
Apr 22, 2014 | 10.41 | 10.41 | 10.37 | 10.39 | 126,014 | +0.02(+0.22%) |
Apr 21, 2014 | 10.37 | 10.41 | 10.34 | 10.37 | 218,551 | +0.03(+0.27%) |
Apr 17, 2014 | 10.33 | 10.34 | 10.34 | 10.34 | 186,352 | +0.04(+0.40%) |
Apr 16, 2014 | 10.35 | 10.35 | 10.27 | 10.30 | 172,072 | +0.00(+0.00%) |
Apr 15, 2014 | 10.26 | 10.33 | 10.23 | 10.30 | 244,754 | +0.07(+0.72%) |
Apr 14, 2014 | 10.19 | 10.24 | 10.18 | 10.23 | 155,305 | +0.04(+0.41%) |
Apr 11, 2014 | 10.18 | 10.20 | 10.17 | 10.19 | 138,329 | -0.00(-0.00%) |
Apr 10, 2014 | 10.20 | 10.22 | 10.15 | 10.19 | 231,542 | +0.00(+0.00%) |
Apr 09, 2014 | 10.16 | 10.20 | 10.13 | 10.19 | 120,190 | +0.06(+0.55%) |
Apr 08, 2014 | 10.11 | 10.15 | 10.08 | 10.13 | 155,365 | +0.03(+0.32%) |
Apr 07, 2014 | 10.11 | 10.11 | 10.08 | 10.10 | 158,642 | +0.00(+0.05%) |
Apr 04, 2014 | 10.12 | 10.13 | 10.09 | 10.09 | 89,002 | +0.02(+0.18%) |
Apr 03, 2014 | 10.12 | 10.12 | 10.07 | 10.07 | 193,099 | +0.00(+0.00%) |
Apr 02, 2014 | 10.07 | 10.08 | 10.04 | 10.07 | 86,950 | +0.03(+0.32%) |