Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.60 | 12.69 | 12.59 | 12.65 | 2,200,006 | +0.01(+0.06%) |
Jun 27, 2014 | 12.53 | 12.64 | 12.51 | 12.64 | 2,460,547 | +0.06(+0.47%) |
Jun 26, 2014 | 12.61 | 12.63 | 12.49 | 12.58 | 2,651,268 | +0.01(+0.04%) |
Jun 25, 2014 | 12.57 | 12.62 | 12.52 | 12.58 | 2,689,923 | +0.02(+0.19%) |
Jun 24, 2014 | 12.55 | 12.61 | 12.49 | 12.56 | 1,891,440 | -0.02(-0.17%) |
Jun 23, 2014 | 12.62 | 12.63 | 12.53 | 12.58 | 1,799,726 | -0.01(-0.09%) |
Jun 20, 2014 | 12.59 | 12.62 | 12.50 | 12.59 | 3,923,911 | +0.08(+0.62%) |
Jun 19, 2014 | 12.49 | 12.57 | 12.41 | 12.51 | 9,426,605 | -0.11(-0.87%) |
Jun 18, 2014 | 12.83 | 12.85 | 12.48 | 12.62 | 3,253,090 | -0.12(-0.94%) |
Jun 17, 2014 | 12.70 | 12.77 | 12.69 | 12.74 | 1,586,706 | +0.08(+0.61%) |
Jun 16, 2014 | 12.57 | 12.68 | 12.54 | 12.66 | 1,628,310 | +0.13(+1.04%) |
Jun 13, 2014 | 12.44 | 12.58 | 12.44 | 12.53 | 2,026,576 | +0.07(+0.56%) |
Jun 12, 2014 | 12.43 | 12.47 | 12.33 | 12.46 | 2,698,343 | +0.07(+0.58%) |
Jun 11, 2014 | 12.41 | 12.54 | 12.38 | 12.39 | 3,186,365 | +0.01(+0.04%) |
Jun 10, 2014 | 12.39 | 12.41 | 12.35 | 12.38 | 2,003,759 | -0.11(-0.92%) |
Jun 06, 2014 | 12.61 | 12.61 | 12.48 | 12.50 | 4,044,698 | -0.08(-0.66%) |
Jun 05, 2014 | 12.62 | 12.65 | 12.51 | 12.58 | 2,352,319 | -0.03(-0.25%) |
Jun 04, 2014 | 12.63 | 12.66 | 12.48 | 12.61 | 4,220,613 | -0.06(-0.50%) |
Jun 03, 2014 | 12.65 | 12.74 | 12.65 | 12.68 | 2,338,575 | +0.01(+0.04%) |
Jun 02, 2014 | 12.61 | 12.71 | 12.58 | 12.67 | 1,704,382 | +0.02(+0.13%) |
May 30, 2014 | 12.60 | 12.70 | 12.48 | 12.66 | 3,793,466 | +0.06(+0.51%) |
May 29, 2014 | 12.77 | 12.77 | 12.51 | 12.59 | 4,714,248 | -0.12(-0.92%) |
May 28, 2014 | 12.76 | 12.76 | 12.62 | 12.71 | 2,757,582 | -0.03(-0.23%) |
May 27, 2014 | 12.78 | 12.83 | 12.66 | 12.74 | 1,924,028 | -0.11(-0.87%) |
May 23, 2014 | 12.88 | 12.85 | 12.85 | 12.85 | 1,353,042 | -0.05(-0.41%) |
May 22, 2014 | 12.89 | 12.94 | 12.86 | 12.90 | 827,471 | +0.02(+0.12%) |
May 21, 2014 | 12.73 | 12.90 | 12.70 | 12.89 | 1,618,179 | +0.15(+1.21%) |
May 20, 2014 | 12.66 | 12.77 | 12.65 | 12.73 | 1,179,078 | +0.01(+0.08%) |
May 19, 2014 | 12.77 | 12.77 | 12.70 | 12.72 | 827,344 | -0.04(-0.29%) |
May 16, 2014 | 12.74 | 12.78 | 12.70 | 12.76 | 2,463,332 | +0.05(+0.42%) |
May 15, 2014 | 12.73 | 12.81 | 12.68 | 12.71 | 2,981,956 | -0.01(-0.04%) |
May 14, 2014 | 12.69 | 12.76 | 12.69 | 12.71 | 2,150,297 | +0.02(+0.13%) |
May 13, 2014 | 12.81 | 12.83 | 12.63 | 12.70 | 3,115,201 | +0.06(+0.45%) |
May 12, 2014 | 12.67 | 12.69 | 12.57 | 12.64 | 3,426,995 | +0.01(+0.06%) |
May 09, 2014 | 12.71 | 12.78 | 12.60 | 12.63 | 2,083,611 | -0.15(-1.21%) |
May 08, 2014 | 12.87 | 12.94 | 12.77 | 12.79 | 2,109,293 | -0.08(-0.63%) |
May 07, 2014 | 12.81 | 12.90 | 12.65 | 12.87 | 3,588,273 | +0.08(+0.62%) |
May 06, 2014 | 12.77 | 12.81 | 12.72 | 12.79 | 2,121,166 | +0.06(+0.50%) |
May 05, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 2,242,324 | -0.01(-0.06%) |
May 02, 2014 | 12.76 | 12.78 | 12.66 | 12.73 | 2,009,004 | -0.04(-0.33%) |
May 01, 2014 | 12.68 | 12.87 | 12.68 | 12.78 | 3,153,997 | +0.09(+0.68%) |
Apr 30, 2014 | 12.67 | 12.71 | 12.62 | 12.69 | 3,746,004 | +0.02(+0.19%) |
Apr 29, 2014 | 12.56 | 12.68 | 12.55 | 12.67 | 2,057,080 | +0.15(+1.22%) |
Apr 28, 2014 | 12.50 | 12.53 | 12.44 | 12.51 | 2,042,552 | +0.05(+0.38%) |
Apr 25, 2014 | 12.38 | 12.47 | 12.36 | 12.47 | 2,418,138 | +0.07(+0.55%) |
Apr 24, 2014 | 12.41 | 12.47 | 12.34 | 12.40 | 1,851,555 | +0.04(+0.34%) |
Apr 23, 2014 | 12.35 | 12.41 | 12.35 | 12.36 | 1,713,132 | -0.02(-0.13%) |
Apr 22, 2014 | 12.38 | 12.46 | 12.32 | 12.37 | 2,326,620 | +0.04(+0.30%) |
Apr 21, 2014 | 12.27 | 12.39 | 12.23 | 12.34 | 2,740,803 | -0.01(-0.04%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 4,037,454 | +0.02(+0.19%) |
Apr 16, 2014 | 12.16 | 12.36 | 12.16 | 12.32 | 3,127,451 | +0.18(+1.49%) |
Apr 15, 2014 | 12.11 | 12.24 | 12.07 | 12.14 | 5,683,122 | -0.05(-0.43%) |
Apr 14, 2014 | 12.27 | 12.27 | 12.12 | 12.19 | 2,790,128 | -0.06(-0.47%) |
Apr 11, 2014 | 12.22 | 12.34 | 12.22 | 12.25 | 1,882,823 | -0.03(-0.28%) |
Apr 10, 2014 | 12.28 | 12.35 | 12.24 | 12.28 | 3,206,374 | -0.06(-0.45%) |
Apr 09, 2014 | 12.24 | 12.36 | 12.24 | 12.34 | 2,453,010 | +0.09(+0.71%) |
Apr 08, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 2,078,265 | +0.17(+1.39%) |
Apr 07, 2014 | 12.08 | 12.19 | 12.07 | 12.08 | 2,256,815 | -0.04(-0.37%) |
Apr 04, 2014 | 12.13 | 12.21 | 12.06 | 12.13 | 2,799,439 | +0.06(+0.48%) |
Apr 03, 2014 | 12.24 | 12.25 | 12.04 | 12.07 | 3,093,466 | -0.16(-1.29%) |
Apr 02, 2014 | 12.18 | 12.26 | 12.11 | 12.22 | 3,730,687 | +0.05(+0.41%) |