Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.19 | 13.45 | 12.19 | 12.56 | 30,921 | +0.28(+2.28%) |
Jun 27, 2014 | 11.31 | 12.66 | 11.14 | 12.28 | 338,141 | +0.87(+7.62%) |
Jun 26, 2014 | 11.54 | 11.68 | 11.40 | 11.41 | 9,437 | -0.02(-0.17%) |
Jun 25, 2014 | 11.09 | 11.45 | 11.09 | 11.43 | 11,015 | +0.33(+2.97%) |
Jun 24, 2014 | 11.60 | 11.77 | 11.10 | 11.10 | 7,285 | -0.43(-3.73%) |
Jun 23, 2014 | 11.56 | 11.56 | 11.35 | 11.53 | 6,557 | -0.04(-0.35%) |
Jun 20, 2014 | 11.64 | 11.67 | 11.41 | 11.57 | 28,942 | +0.04(+0.35%) |
Jun 19, 2014 | 11.59 | 12.30 | 11.53 | 11.53 | 5,436 | -0.07(-0.60%) |
Jun 18, 2014 | 11.60 | 12.50 | 11.39 | 11.60 | 11,921 | +0.08(+0.69%) |
Jun 17, 2014 | 11.18 | 11.57 | 11.01 | 11.52 | 11,508 | +0.30(+2.67%) |
Jun 16, 2014 | 11.54 | 11.80 | 10.96 | 11.22 | 29,258 | -0.27(-2.35%) |
Jun 13, 2014 | 11.47 | 12.51 | 11.34 | 11.49 | 29,895 | +0.10(+0.88%) |
Jun 12, 2014 | 11.65 | 11.65 | 11.37 | 11.39 | 3,440 | -0.05(-0.44%) |
Jun 11, 2014 | 11.43 | 11.53 | 11.43 | 11.44 | 4,893 | -0.09(-0.78%) |
Jun 10, 2014 | 11.39 | 11.66 | 11.39 | 11.53 | 5,186 | +0.16(+1.41%) |
Jun 06, 2014 | 11.27 | 11.56 | 11.20 | 11.37 | 52,519 | +0.18(+1.61%) |
Jun 05, 2014 | 11.00 | 11.24 | 10.87 | 11.19 | 22,305 | +0.28(+2.57%) |
Jun 04, 2014 | 11.08 | 11.10 | 10.90 | 10.91 | 24,178 | -0.19(-1.71%) |
Jun 03, 2014 | 11.20 | 11.20 | 11.10 | 11.10 | 25,033 | -0.11(-0.98%) |
Jun 02, 2014 | 11.42 | 11.46 | 11.20 | 11.21 | 16,218 | -0.15(-1.32%) |
May 30, 2014 | 11.38 | 11.44 | 11.31 | 11.36 | 28,661 | +0.03(+0.26%) |
May 29, 2014 | 11.32 | 11.36 | 11.26 | 11.33 | 3,740 | -0.02(-0.18%) |
May 28, 2014 | 11.08 | 11.42 | 11.08 | 11.35 | 9,387 | -0.07(-0.61%) |
May 27, 2014 | 11.49 | 11.50 | 11.20 | 11.42 | 19,906 | +0.05(+0.44%) |
May 23, 2014 | 11.55 | 11.37 | 11.37 | 11.37 | 13,900 | +0.00(+0.00%) |
May 22, 2014 | 11.35 | 11.48 | 11.27 | 11.37 | 3,489 | +0.03(+0.26%) |
May 21, 2014 | 11.05 | 11.43 | 11.05 | 11.34 | 10,311 | +0.31(+2.81%) |
May 20, 2014 | 11.40 | 11.40 | 11.00 | 11.03 | 43,168 | -0.37(-3.25%) |
May 19, 2014 | 11.53 | 11.53 | 11.24 | 11.40 | 18,647 | +0.08(+0.71%) |
May 16, 2014 | 11.43 | 11.52 | 11.25 | 11.32 | 33,014 | -0.13(-1.14%) |
May 15, 2014 | 11.41 | 11.76 | 11.26 | 11.45 | 38,039 | -0.06(-0.52%) |
May 14, 2014 | 12.03 | 12.03 | 11.41 | 11.51 | 41,445 | -0.71(-5.81%) |
May 13, 2014 | 12.07 | 12.22 | 12.04 | 12.22 | 6,084 | -0.02(-0.16%) |
May 12, 2014 | 12.38 | 12.50 | 12.12 | 12.24 | 19,340 | -0.02(-0.16%) |
May 09, 2014 | 11.96 | 12.41 | 11.96 | 12.26 | 9,456 | +0.21(+1.74%) |
May 08, 2014 | 12.52 | 13.25 | 12.02 | 12.05 | 49,098 | -0.35(-2.82%) |
May 07, 2014 | 11.00 | 12.56 | 11.00 | 12.40 | 38,279 | +1.00(+8.77%) |
May 06, 2014 | 11.23 | 12.09 | 11.23 | 11.40 | 24,751 | -0.36(-3.06%) |
May 05, 2014 | 11.87 | 12.00 | 11.69 | 11.76 | 20,659 | -0.16(-1.34%) |
May 02, 2014 | 12.07 | 12.07 | 11.70 | 11.92 | 10,530 | -0.07(-0.58%) |
May 01, 2014 | 12.03 | 12.75 | 11.80 | 11.99 | 17,085 | -0.11(-0.91%) |
Apr 30, 2014 | 11.62 | 12.32 | 11.62 | 12.10 | 12,914 | +0.05(+0.41%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.68 | 12.05 | 21,558 | -0.07(-0.58%) |
Apr 28, 2014 | 11.90 | 12.41 | 11.90 | 12.12 | 40,221 | +0.32(+2.71%) |
Apr 25, 2014 | 12.02 | 12.09 | 11.77 | 11.80 | 23,597 | -0.31(-2.56%) |
Apr 24, 2014 | 12.08 | 12.42 | 12.08 | 12.11 | 8,118 | -0.19(-1.54%) |
Apr 23, 2014 | 12.42 | 12.72 | 12.08 | 12.30 | 10,504 | -0.21(-1.68%) |
Apr 22, 2014 | 12.35 | 12.51 | 12.19 | 12.51 | 19,645 | +0.16(+1.30%) |
Apr 21, 2014 | 12.09 | 13.85 | 12.00 | 12.35 | 9,234 | +0.06(+0.49%) |
Apr 17, 2014 | 12.26 | 12.29 | 12.29 | 12.29 | 7,400 | +0.00(+0.00%) |
Apr 16, 2014 | 12.44 | 12.44 | 11.69 | 12.29 | 11,144 | -0.10(-0.81%) |
Apr 15, 2014 | 12.52 | 12.52 | 11.66 | 12.39 | 11,617 | -0.06(-0.48%) |
Apr 14, 2014 | 12.42 | 12.59 | 12.30 | 12.45 | 5,753 | +0.20(+1.63%) |
Apr 11, 2014 | 12.36 | 12.95 | 12.05 | 12.25 | 70,313 | -0.25(-2.00%) |
Apr 10, 2014 | 12.53 | 12.53 | 12.17 | 12.50 | 25,832 | +0.01(+0.08%) |
Apr 09, 2014 | 12.46 | 12.70 | 12.46 | 12.49 | 7,444 | +0.12(+0.97%) |
Apr 08, 2014 | 12.29 | 14.36 | 12.22 | 12.37 | 12,781 | +0.07(+0.57%) |
Apr 07, 2014 | 12.50 | 12.68 | 11.85 | 12.30 | 22,136 | -0.22(-1.76%) |
Apr 04, 2014 | 12.71 | 12.76 | 12.50 | 12.52 | 33,587 | -0.05(-0.40%) |
Apr 03, 2014 | 12.63 | 12.73 | 12.54 | 12.57 | 6,835 | -0.06(-0.48%) |
Apr 02, 2014 | 12.40 | 12.95 | 12.40 | 12.63 | 4,217 | +0.24(+1.94%) |