Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.42 | 12.56 | 12.39 | 12.52 | 194,629 | +0.13(+1.09%) |
Jun 27, 2014 | 12.46 | 12.56 | 12.38 | 12.39 | 223,314 | -0.07(-0.54%) |
Jun 26, 2014 | 12.39 | 12.46 | 12.35 | 12.46 | 274,004 | +0.12(+0.98%) |
Jun 25, 2014 | 12.31 | 12.41 | 12.29 | 12.33 | 223,344 | -0.03(-0.27%) |
Jun 24, 2014 | 12.29 | 12.44 | 12.24 | 12.37 | 242,236 | +0.07(+0.55%) |
Jun 23, 2014 | 12.32 | 12.42 | 12.17 | 12.30 | 266,584 | -0.04(-0.33%) |
Jun 20, 2014 | 12.26 | 12.40 | 12.26 | 12.34 | 194,253 | +0.10(+0.83%) |
Jun 19, 2014 | 12.15 | 12.44 | 12.15 | 12.24 | 239,776 | +0.04(+0.33%) |
Jun 18, 2014 | 12.26 | 12.33 | 12.08 | 12.20 | 281,650 | -0.03(-0.22%) |
Jun 17, 2014 | 12.38 | 12.45 | 12.19 | 12.23 | 307,672 | -0.09(-0.71%) |
Jun 16, 2014 | 12.17 | 12.52 | 12.17 | 12.31 | 377,259 | +0.12(+1.00%) |
Jun 13, 2014 | 12.12 | 12.19 | 12.07 | 12.19 | 131,345 | +0.10(+0.84%) |
Jun 12, 2014 | 12.12 | 12.17 | 12.02 | 12.09 | 172,012 | +0.02(+0.17%) |
Jun 11, 2014 | 12.12 | 12.19 | 12.06 | 12.07 | 163,148 | -0.07(-0.56%) |
Jun 10, 2014 | 12.17 | 12.19 | 12.11 | 12.14 | 256,909 | +0.10(+0.84%) |
Jun 06, 2014 | 12.06 | 12.08 | 12.03 | 12.04 | 169,152 | +0.04(+0.34%) |
Jun 05, 2014 | 12.06 | 12.11 | 11.93 | 12.00 | 221,077 | -0.04(-0.34%) |
Jun 04, 2014 | 11.99 | 12.04 | 11.88 | 12.04 | 194,466 | +0.10(+0.85%) |
Jun 03, 2014 | 12.11 | 12.11 | 11.94 | 11.94 | 273,228 | -0.11(-0.95%) |
Jun 02, 2014 | 12.02 | 12.10 | 12.00 | 12.05 | 257,983 | +0.09(+0.73%) |
May 30, 2014 | 11.90 | 12.01 | 11.85 | 11.96 | 254,538 | +0.06(+0.51%) |
May 29, 2014 | 11.92 | 11.94 | 11.82 | 11.90 | 268,262 | +0.06(+0.51%) |
May 28, 2014 | 11.67 | 11.84 | 11.66 | 11.84 | 415,847 | +0.11(+0.98%) |
May 27, 2014 | 11.89 | 11.89 | 11.71 | 11.73 | 221,408 | -0.07(-0.63%) |
May 23, 2014 | 11.89 | 11.80 | 11.80 | 11.80 | 219,584 | -0.06(-0.48%) |
May 22, 2014 | 11.92 | 12.03 | 11.85 | 11.86 | 151,378 | +0.00(+0.03%) |
May 21, 2014 | 11.86 | 11.92 | 11.84 | 11.86 | 257,571 | +0.03(+0.29%) |
May 20, 2014 | 11.83 | 11.85 | 11.75 | 11.82 | 354,296 | +0.01(+0.06%) |
May 19, 2014 | 11.76 | 11.86 | 11.76 | 11.82 | 248,722 | +0.03(+0.22%) |
May 16, 2014 | 11.70 | 11.86 | 11.68 | 11.79 | 216,533 | +0.09(+0.79%) |
May 15, 2014 | 11.74 | 11.78 | 11.63 | 11.70 | 182,253 | +0.00(+0.00%) |
May 14, 2014 | 11.64 | 11.76 | 11.63 | 11.70 | 253,293 | +0.08(+0.68%) |
May 13, 2014 | 11.60 | 11.64 | 11.57 | 11.62 | 187,772 | +0.03(+0.23%) |
May 12, 2014 | 11.84 | 11.84 | 11.57 | 11.59 | 364,218 | -0.18(-1.52%) |
May 09, 2014 | 11.68 | 11.82 | 11.65 | 11.77 | 183,582 | +0.05(+0.40%) |
May 08, 2014 | 11.78 | 11.85 | 11.68 | 11.72 | 284,412 | -0.03(-0.23%) |
May 07, 2014 | 11.64 | 11.88 | 11.61 | 11.75 | 352,449 | +0.10(+0.85%) |
May 06, 2014 | 11.67 | 11.72 | 11.62 | 11.65 | 231,540 | -0.01(-0.11%) |
May 05, 2014 | 11.53 | 11.66 | 11.51 | 11.66 | 252,454 | +0.08(+0.69%) |
May 02, 2014 | 11.60 | 11.62 | 11.44 | 11.58 | 201,217 | +0.03(+0.23%) |
May 01, 2014 | 11.58 | 11.62 | 11.54 | 11.56 | 257,353 | +0.02(+0.17%) |
Apr 30, 2014 | 11.44 | 11.59 | 11.43 | 11.54 | 360,017 | +0.15(+1.28%) |
Apr 29, 2014 | 11.47 | 11.55 | 11.39 | 11.39 | 397,834 | +0.01(+0.12%) |
Apr 28, 2014 | 11.31 | 11.43 | 11.27 | 11.38 | 333,639 | +0.11(+0.94%) |
Apr 25, 2014 | 11.22 | 11.28 | 11.11 | 11.27 | 292,339 | +0.05(+0.41%) |
Apr 24, 2014 | 11.28 | 11.31 | 11.19 | 11.23 | 398,858 | -0.05(-0.41%) |
Apr 23, 2014 | 11.25 | 11.34 | 11.22 | 11.27 | 469,567 | +0.08(+0.71%) |
Apr 22, 2014 | 11.28 | 11.36 | 11.17 | 11.19 | 555,521 | -0.10(-0.88%) |
Apr 21, 2014 | 11.17 | 11.30 | 11.17 | 11.29 | 365,579 | +0.17(+1.55%) |
Apr 17, 2014 | 11.13 | 11.12 | 11.12 | 11.12 | 342,556 | -0.03(-0.24%) |
Apr 16, 2014 | 11.12 | 11.19 | 11.05 | 11.15 | 304,533 | +0.05(+0.42%) |
Apr 15, 2014 | 11.15 | 11.23 | 10.99 | 11.10 | 296,498 | +0.01(+0.06%) |
Apr 14, 2014 | 10.97 | 11.14 | 10.95 | 11.09 | 362,771 | +0.15(+1.34%) |
Apr 11, 2014 | 10.83 | 10.96 | 10.83 | 10.95 | 302,878 | +0.05(+0.48%) |
Apr 10, 2014 | 11.03 | 11.06 | 10.87 | 10.89 | 322,610 | -0.19(-1.73%) |
Apr 09, 2014 | 11.09 | 11.11 | 10.97 | 11.09 | 276,545 | +0.03(+0.30%) |
Apr 08, 2014 | 10.89 | 11.05 | 10.87 | 11.05 | 254,620 | +0.18(+1.65%) |
Apr 07, 2014 | 10.98 | 11.05 | 10.85 | 10.87 | 452,723 | -0.08(-0.73%) |
Apr 04, 2014 | 11.06 | 11.07 | 10.94 | 10.95 | 294,414 | -0.05(-0.42%) |
Apr 03, 2014 | 10.91 | 11.02 | 10.86 | 11.00 | 463,768 | +0.15(+1.40%) |
Apr 02, 2014 | 10.87 | 10.91 | 10.81 | 10.85 | 464,051 | +0.00(+0.00%) |