Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.10 | 11.20 | 11.10 | 11.13 | 8,053 | -0.09(-0.80%) |
Jun 27, 2014 | 11.26 | 11.26 | 11.20 | 11.22 | 7,072 | +0.06(+0.54%) |
Jun 26, 2014 | 11.21 | 11.21 | 11.16 | 11.16 | 10,915 | +0.08(+0.72%) |
Jun 25, 2014 | 11.01 | 11.08 | 11.01 | 11.08 | 10,353 | +0.11(+1.01%) |
Jun 24, 2014 | 11.03 | 11.03 | 10.96 | 10.97 | 12,435 | +0.03(+0.31%) |
Jun 23, 2014 | 10.84 | 10.94 | 10.84 | 10.94 | 45,012 | -0.23(-2.09%) |
Jun 20, 2014 | 11.21 | 11.23 | 11.11 | 11.17 | 10,131 | -0.07(-0.62%) |
Jun 19, 2014 | 11.23 | 11.24 | 11.22 | 11.24 | 9,670 | -0.11(-0.97%) |
Jun 18, 2014 | 11.39 | 11.39 | 11.28 | 11.35 | 45,510 | -0.07(-0.61%) |
Jun 17, 2014 | 11.43 | 11.43 | 11.33 | 11.42 | 14,694 | -0.63(-5.23%) |
Jun 16, 2014 | 12.06 | 12.06 | 12.01 | 12.05 | 63,119 | -0.05(-0.41%) |
Jun 13, 2014 | 12.03 | 12.13 | 12.03 | 12.10 | 11,107 | +0.17(+1.42%) |
Jun 12, 2014 | 11.95 | 12.04 | 11.93 | 11.93 | 10,086 | -0.02(-0.17%) |
Jun 11, 2014 | 11.94 | 11.95 | 11.94 | 11.95 | 10,394 | -0.07(-0.57%) |
Jun 10, 2014 | 12.04 | 12.04 | 11.99 | 12.02 | 20,741 | +0.26(+2.19%) |
Jun 06, 2014 | 11.77 | 11.79 | 11.69 | 11.76 | 58,462 | -0.29(-2.41%) |
Jun 05, 2014 | 12.01 | 12.05 | 11.87 | 12.05 | 48,211 | +0.12(+1.01%) |
Jun 04, 2014 | 11.94 | 11.94 | 11.83 | 11.93 | 32,108 | -0.07(-0.58%) |
Jun 03, 2014 | 11.96 | 12.00 | 11.86 | 12.00 | 37,547 | -0.01(-0.08%) |
Jun 02, 2014 | 11.86 | 12.01 | 11.86 | 12.01 | 29,884 | +0.11(+0.92%) |
May 30, 2014 | 11.93 | 11.95 | 11.85 | 11.90 | 9,235 | +0.21(+1.80%) |
May 29, 2014 | 11.72 | 11.72 | 11.66 | 11.69 | 61,210 | -0.01(-0.09%) |
May 28, 2014 | 11.72 | 11.72 | 11.67 | 11.70 | 43,719 | +0.07(+0.60%) |
May 27, 2014 | 11.71 | 11.71 | 11.62 | 11.63 | 59,412 | +0.01(+0.09%) |
May 23, 2014 | 11.62 | 11.62 | 11.62 | 0 | +0.04(+0.35%) | |
May 22, 2014 | 11.66 | 11.66 | 11.49 | 11.58 | 14,157 | +0.08(+0.70%) |
May 21, 2014 | 11.48 | 11.54 | 11.47 | 11.50 | 15,056 | +0.17(+1.53%) |
May 20, 2014 | 11.35 | 11.35 | 11.27 | 11.33 | 51,294 | -0.02(-0.20%) |
May 19, 2014 | 11.38 | 11.38 | 11.24 | 11.35 | 13,472 | +0.00(+0.00%) |
May 16, 2014 | 11.29 | 11.35 | 11.24 | 11.35 | 21,232 | +0.11(+0.98%) |
May 15, 2014 | 11.34 | 11.34 | 11.20 | 11.24 | 37,639 | +0.04(+0.36%) |
May 14, 2014 | 11.20 | 11.25 | 11.20 | 11.20 | 45,314 | +0.11(+0.99%) |
May 13, 2014 | 11.11 | 11.11 | 11.02 | 11.09 | 39,379 | +0.00(+0.00%) |
May 12, 2014 | 10.98 | 11.09 | 10.98 | 11.09 | 20,655 | +0.17(+1.56%) |
May 09, 2014 | 10.87 | 10.93 | 10.87 | 10.92 | 7,662 | +0.00(+0.02%) |
May 08, 2014 | 10.79 | 10.97 | 10.79 | 10.92 | 14,376 | +0.04(+0.34%) |
May 07, 2014 | 10.91 | 10.94 | 10.86 | 10.88 | 26,414 | +0.00(+0.00%) |
May 06, 2014 | 10.93 | 10.93 | 10.88 | 10.88 | 19,203 | -0.04(-0.37%) |
May 05, 2014 | 10.85 | 10.93 | 10.85 | 10.92 | 4,633 | +0.01(+0.09%) |
May 02, 2014 | 10.95 | 10.95 | 10.89 | 10.91 | 24,633 | -0.07(-0.64%) |
May 01, 2014 | 10.95 | 10.99 | 10.95 | 10.98 | 17,461 | +0.05(+0.46%) |
Apr 30, 2014 | 11.05 | 11.05 | 10.89 | 10.93 | 22,837 | -0.08(-0.73%) |
Apr 29, 2014 | 11.01 | 11.09 | 11.01 | 11.01 | 10,597 | +0.14(+1.29%) |
Apr 28, 2014 | 10.87 | 10.88 | 10.82 | 10.87 | 16,731 | +0.02(+0.18%) |
Apr 25, 2014 | 10.77 | 10.85 | 10.72 | 10.85 | 17,565 | -0.12(-1.09%) |
Apr 24, 2014 | 10.98 | 11.03 | 10.92 | 10.97 | 15,825 | +0.10(+0.92%) |
Apr 23, 2014 | 10.95 | 11.04 | 10.80 | 10.87 | 10,951 | -0.26(-2.34%) |
Apr 22, 2014 | 11.13 | 11.18 | 11.05 | 11.13 | 21,456 | -0.07(-0.62%) |
Apr 21, 2014 | 11.16 | 11.20 | 11.15 | 11.20 | 14,829 | -0.10(-0.88%) |
Apr 17, 2014 | 11.30 | 11.30 | 11.30 | 0 | +0.10(+0.89%) | |
Apr 16, 2014 | 11.15 | 11.20 | 11.12 | 11.20 | 22,373 | +0.08(+0.72%) |
Apr 15, 2014 | 11.20 | 11.20 | 11.07 | 11.12 | 97,425 | -0.17(-1.51%) |
Apr 14, 2014 | 11.30 | 11.31 | 11.27 | 11.29 | 28,761 | +0.03(+0.27%) |
Apr 11, 2014 | 11.29 | 11.31 | 11.19 | 11.26 | 0 | +0.06(+0.54%) |
Apr 10, 2014 | 11.31 | 11.33 | 11.20 | 11.20 | 4,865 | -0.08(-0.74%) |
Apr 09, 2014 | 11.30 | 11.36 | 11.24 | 11.28 | 26,024 | +0.12(+1.10%) |
Apr 08, 2014 | 11.21 | 11.24 | 11.15 | 11.16 | 19,535 | +0.18(+1.64%) |
Apr 07, 2014 | 10.94 | 11.03 | 10.94 | 10.98 | 14,860 | +0.11(+1.01%) |
Apr 04, 2014 | 10.98 | 11.02 | 10.80 | 10.87 | 0 | -0.01(-0.09%) |
Apr 03, 2014 | 10.88 | 10.89 | 10.82 | 10.88 | 15,265 | -0.04(-0.37%) |
Apr 02, 2014 | 10.95 | 10.95 | 10.77 | 10.92 | 15,639 | -0.17(-1.53%) |