Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.51 | 12.62 | 12.39 | 12.56 | 170,443 | +0.01(+0.08%) |
Jun 27, 2014 | 12.52 | 12.61 | 12.50 | 12.55 | 137,218 | +0.02(+0.16%) |
Jun 26, 2014 | 12.43 | 12.57 | 12.43 | 12.53 | 151,170 | +0.07(+0.56%) |
Jun 25, 2014 | 12.40 | 12.48 | 12.29 | 12.46 | 169,857 | +0.05(+0.40%) |
Jun 24, 2014 | 12.51 | 12.78 | 12.36 | 12.41 | 386,001 | -0.38(-2.97%) |
Jun 23, 2014 | 12.58 | 12.81 | 12.51 | 12.79 | 267,650 | +0.26(+2.08%) |
Jun 20, 2014 | 12.66 | 13.01 | 12.52 | 12.53 | 815,810 | -0.12(-0.95%) |
Jun 19, 2014 | 12.29 | 12.68 | 12.24 | 12.65 | 441,345 | +0.41(+3.35%) |
Jun 18, 2014 | 12.11 | 12.28 | 12.03 | 12.24 | 392,487 | +0.15(+1.24%) |
Jun 17, 2014 | 12.12 | 12.15 | 12.07 | 12.09 | 441,529 | -0.05(-0.41%) |
Jun 16, 2014 | 12.00 | 12.15 | 11.99 | 12.14 | 594,056 | +0.13(+1.08%) |
Jun 13, 2014 | 11.97 | 12.11 | 11.97 | 12.01 | 651,052 | +0.04(+0.33%) |
Jun 12, 2014 | 11.99 | 12.02 | 11.94 | 11.97 | 206,051 | +0.02(+0.17%) |
Jun 11, 2014 | 12.09 | 12.09 | 11.92 | 11.95 | 606,166 | -0.10(-0.83%) |
Jun 10, 2014 | 11.92 | 12.10 | 11.92 | 12.05 | 146,273 | +0.30(+2.55%) |
Jun 06, 2014 | 11.75 | 11.77 | 11.71 | 11.75 | 173,895 | +0.01(+0.09%) |
Jun 05, 2014 | 11.64 | 11.77 | 11.56 | 11.74 | 134,925 | +0.10(+0.86%) |
Jun 04, 2014 | 11.53 | 11.67 | 11.46 | 11.64 | 278,250 | +0.09(+0.78%) |
Jun 03, 2014 | 11.73 | 11.81 | 11.53 | 11.55 | 370,726 | -0.20(-1.70%) |
Jun 02, 2014 | 11.80 | 11.88 | 11.74 | 11.75 | 227,134 | -0.10(-0.84%) |
May 30, 2014 | 11.87 | 11.90 | 11.83 | 11.85 | 175,148 | +0.00(+0.00%) |
May 29, 2014 | 11.85 | 11.89 | 11.82 | 11.85 | 160,647 | -0.01(-0.08%) |
May 28, 2014 | 11.79 | 11.86 | 11.76 | 11.86 | 373,755 | +0.08(+0.68%) |
May 27, 2014 | 11.62 | 11.86 | 11.60 | 11.78 | 246,774 | +0.25(+2.17%) |
May 23, 2014 | 11.42 | 11.53 | 11.53 | 11.53 | 104,100 | +0.06(+0.52%) |
May 22, 2014 | 11.37 | 11.51 | 11.37 | 11.47 | 57,569 | +0.10(+0.88%) |
May 21, 2014 | 11.21 | 11.38 | 11.16 | 11.37 | 100,562 | +0.22(+1.97%) |
May 20, 2014 | 11.36 | 11.36 | 11.04 | 11.15 | 264,789 | -0.23(-2.02%) |
May 19, 2014 | 11.32 | 11.45 | 11.32 | 11.38 | 85,050 | +0.07(+0.62%) |
May 16, 2014 | 11.25 | 11.34 | 11.22 | 11.31 | 173,399 | +0.03(+0.27%) |
May 15, 2014 | 11.33 | 11.45 | 11.23 | 11.28 | 358,873 | -0.03(-0.27%) |
May 14, 2014 | 11.57 | 11.57 | 11.30 | 11.31 | 111,708 | -0.24(-2.08%) |
May 13, 2014 | 11.43 | 11.60 | 11.41 | 11.55 | 214,488 | +0.17(+1.49%) |
May 12, 2014 | 11.36 | 11.40 | 11.27 | 11.38 | 311,646 | +0.11(+0.98%) |
May 09, 2014 | 11.22 | 11.34 | 11.18 | 11.27 | 130,101 | +0.01(+0.09%) |
May 08, 2014 | 11.34 | 11.50 | 11.22 | 11.26 | 230,661 | -0.09(-0.79%) |
May 07, 2014 | 11.46 | 11.46 | 11.24 | 11.35 | 168,361 | -0.09(-0.79%) |
May 06, 2014 | 11.60 | 11.63 | 11.35 | 11.44 | 220,653 | -0.16(-1.38%) |
May 05, 2014 | 11.39 | 11.67 | 11.36 | 11.60 | 420,291 | +0.18(+1.58%) |
May 02, 2014 | 11.27 | 11.46 | 11.27 | 11.42 | 164,029 | +0.12(+1.06%) |
May 01, 2014 | 11.12 | 11.46 | 11.12 | 11.30 | 308,791 | +0.20(+1.80%) |
Apr 30, 2014 | 11.10 | 11.22 | 11.09 | 11.10 | 399,935 | -0.04(-0.36%) |
Apr 29, 2014 | 11.22 | 11.29 | 11.11 | 11.14 | 239,223 | -0.01(-0.09%) |
Apr 28, 2014 | 11.15 | 11.27 | 11.11 | 11.15 | 386,116 | -0.01(-0.09%) |
Apr 25, 2014 | 11.13 | 11.27 | 11.11 | 11.16 | 255,317 | -0.01(-0.09%) |
Apr 24, 2014 | 11.10 | 11.18 | 10.94 | 11.17 | 384,818 | +0.09(+0.81%) |
Apr 23, 2014 | 10.86 | 11.15 | 10.86 | 11.08 | 261,312 | +0.15(+1.37%) |
Apr 22, 2014 | 10.91 | 11.00 | 10.82 | 10.93 | 450,588 | +0.05(+0.46%) |
Apr 21, 2014 | 10.80 | 10.95 | 10.73 | 10.88 | 148,029 | +0.13(+1.21%) |
Apr 17, 2014 | 10.87 | 10.75 | 10.75 | 10.75 | 197,500 | -0.09(-0.83%) |
Apr 16, 2014 | 10.60 | 10.91 | 10.60 | 10.84 | 242,855 | +0.33(+3.14%) |
Apr 15, 2014 | 10.54 | 10.69 | 10.41 | 10.51 | 468,746 | -0.07(-0.66%) |
Apr 14, 2014 | 10.71 | 10.72 | 10.49 | 10.58 | 676,984 | -0.07(-0.66%) |
Apr 11, 2014 | 10.81 | 10.84 | 10.62 | 10.65 | 287,532 | -0.24(-2.20%) |
Apr 10, 2014 | 11.04 | 11.04 | 10.87 | 10.89 | 228,468 | -0.16(-1.45%) |
Apr 09, 2014 | 10.91 | 11.09 | 10.88 | 11.05 | 270,768 | +0.15(+1.38%) |
Apr 08, 2014 | 10.74 | 11.01 | 10.74 | 10.90 | 180,866 | +0.15(+1.40%) |
Apr 07, 2014 | 10.98 | 11.06 | 10.71 | 10.75 | 279,618 | -0.25(-2.27%) |
Apr 04, 2014 | 11.12 | 11.19 | 10.94 | 11.00 | 189,726 | -0.05(-0.45%) |
Apr 03, 2014 | 11.23 | 11.23 | 11.04 | 11.05 | 108,783 | -0.14(-1.25%) |
Apr 02, 2014 | 11.10 | 11.23 | 11.09 | 11.19 | 166,477 | +0.12(+1.08%) |