Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.03 | 11.19 | 10.80 | 11.15 | 285,633 | +0.12(+1.10%) |
Jun 27, 2014 | 11.38 | 11.47 | 11.03 | 11.03 | 1,880,909 | -0.31(-2.70%) |
Jun 26, 2014 | 11.46 | 11.46 | 11.22 | 11.33 | 135,137 | -0.12(-1.06%) |
Jun 25, 2014 | 11.37 | 11.55 | 11.32 | 11.45 | 172,061 | +0.13(+1.14%) |
Jun 24, 2014 | 11.52 | 11.56 | 11.25 | 11.32 | 170,671 | -0.25(-2.16%) |
Jun 23, 2014 | 11.88 | 11.90 | 11.49 | 11.57 | 203,168 | -0.29(-2.45%) |
Jun 20, 2014 | 11.69 | 11.89 | 11.53 | 11.86 | 257,156 | +0.23(+1.94%) |
Jun 19, 2014 | 11.69 | 11.84 | 11.53 | 11.64 | 112,766 | -0.09(-0.76%) |
Jun 18, 2014 | 11.73 | 11.79 | 11.62 | 11.73 | 151,228 | -0.05(-0.41%) |
Jun 17, 2014 | 11.85 | 11.91 | 11.57 | 11.78 | 239,938 | -0.16(-1.35%) |
Jun 16, 2014 | 11.73 | 12.07 | 11.73 | 11.94 | 285,428 | +0.14(+1.16%) |
Jun 13, 2014 | 11.93 | 11.97 | 11.66 | 11.80 | 147,078 | -0.16(-1.35%) |
Jun 12, 2014 | 11.74 | 12.01 | 11.74 | 11.96 | 192,511 | +0.16(+1.37%) |
Jun 11, 2014 | 11.67 | 11.85 | 11.67 | 11.80 | 205,956 | +0.14(+1.17%) |
Jun 10, 2014 | 11.73 | 11.77 | 11.46 | 11.66 | 193,679 | +0.00(+0.00%) |
Jun 06, 2014 | 11.59 | 11.69 | 11.44 | 11.66 | 142,862 | +0.06(+0.56%) |
Jun 05, 2014 | 11.39 | 11.60 | 11.21 | 11.60 | 196,737 | +0.16(+1.41%) |
Jun 04, 2014 | 11.36 | 11.53 | 11.28 | 11.44 | 211,277 | +0.02(+0.14%) |
Jun 03, 2014 | 11.15 | 11.48 | 11.03 | 11.42 | 181,706 | +0.25(+2.24%) |
Jun 02, 2014 | 11.24 | 11.24 | 11.05 | 11.17 | 129,888 | -0.04(-0.36%) |
May 30, 2014 | 11.19 | 11.25 | 11.18 | 11.21 | 104,691 | +0.04(+0.36%) |
May 29, 2014 | 11.16 | 11.24 | 11.14 | 11.17 | 108,844 | -0.02(-0.22%) |
May 28, 2014 | 11.20 | 11.24 | 11.09 | 11.20 | 84,512 | +0.00(+0.00%) |
May 27, 2014 | 11.11 | 11.28 | 10.98 | 11.20 | 70,784 | +0.10(+0.94%) |
May 23, 2014 | 10.48 | 11.09 | 11.09 | 11.09 | 95,163 | +0.61(+5.84%) |
May 22, 2014 | 10.41 | 10.52 | 10.40 | 10.48 | 173,564 | +0.06(+0.55%) |
May 21, 2014 | 10.46 | 10.50 | 10.39 | 10.42 | 96,812 | -0.03(-0.31%) |
May 20, 2014 | 10.51 | 10.60 | 10.44 | 10.45 | 357,045 | -0.06(-0.54%) |
May 19, 2014 | 10.53 | 10.57 | 10.46 | 10.51 | 99,779 | +0.02(+0.23%) |
May 16, 2014 | 10.51 | 10.51 | 10.20 | 10.49 | 328,935 | +0.03(+0.31%) |
May 15, 2014 | 10.50 | 10.57 | 10.29 | 10.45 | 378,217 | -0.06(-0.61%) |
May 14, 2014 | 10.40 | 10.62 | 10.40 | 10.52 | 102,384 | +0.03(+0.31%) |
May 13, 2014 | 10.50 | 10.68 | 10.41 | 10.49 | 217,972 | -0.09(-0.84%) |
May 12, 2014 | 10.49 | 10.59 | 10.49 | 10.57 | 67,055 | +0.04(+0.38%) |
May 09, 2014 | 10.45 | 10.56 | 10.43 | 10.53 | 595,320 | +0.02(+0.15%) |
May 08, 2014 | 10.49 | 10.52 | 10.27 | 10.52 | 386,993 | -0.03(-0.31%) |
May 07, 2014 | 10.66 | 10.68 | 10.44 | 10.55 | 871,906 | -0.09(-0.83%) |
May 06, 2014 | 10.60 | 10.68 | 10.55 | 10.64 | 88,310 | +0.06(+0.53%) |
May 05, 2014 | 10.46 | 10.66 | 10.46 | 10.58 | 32,703 | +0.04(+0.38%) |
May 02, 2014 | 10.36 | 10.58 | 10.36 | 10.54 | 96,301 | +0.08(+0.77%) |
May 01, 2014 | 10.45 | 10.55 | 10.32 | 10.46 | 118,057 | -0.05(-0.46%) |
Apr 30, 2014 | 10.53 | 10.60 | 10.30 | 10.51 | 50,012 | -0.07(-0.69%) |
Apr 29, 2014 | 10.57 | 10.63 | 10.45 | 10.58 | 101,554 | -0.02(-0.15%) |
Apr 28, 2014 | 10.57 | 10.77 | 10.42 | 10.60 | 54,811 | +0.01(+0.08%) |
Apr 25, 2014 | 10.73 | 10.77 | 10.42 | 10.59 | 105,812 | -0.11(-1.05%) |
Apr 24, 2014 | 10.41 | 10.70 | 10.34 | 10.70 | 165,387 | +0.32(+3.08%) |
Apr 23, 2014 | 10.44 | 10.45 | 10.31 | 10.38 | 138,141 | +0.01(+0.08%) |
Apr 22, 2014 | 10.40 | 10.48 | 10.29 | 10.37 | 402,470 | +0.03(+0.31%) |
Apr 21, 2014 | 10.21 | 10.43 | 10.09 | 10.34 | 219,163 | +0.24(+2.38%) |
Apr 17, 2014 | 10.25 | 10.10 | 10.10 | 10.10 | 181,774 | -0.11(-1.10%) |
Apr 16, 2014 | 10.13 | 10.27 | 9.919 | 10.21 | 98,332 | +0.09(+0.87%) |
Apr 15, 2014 | 10.03 | 10.14 | 9.743 | 10.13 | 335,713 | +0.06(+0.56%) |
Apr 14, 2014 | 10.01 | 10.11 | 9.935 | 10.07 | 63,589 | +0.11(+1.12%) |
Apr 11, 2014 | 9.959 | 10.23 | 9.907 | 9.959 | 115,835 | +0.00(+0.00%) |
Apr 10, 2014 | 9.879 | 9.975 | 9.839 | 9.959 | 123,020 | +0.03(+0.32%) |
Apr 09, 2014 | 10.01 | 10.09 | 9.799 | 9.927 | 384,559 | -0.09(-0.88%) |
Apr 08, 2014 | 10.19 | 10.33 | 9.887 | 10.01 | 248,034 | -0.17(-1.65%) |
Apr 07, 2014 | 10.61 | 10.61 | 10.04 | 10.18 | 310,748 | -0.42(-4.00%) |
Apr 04, 2014 | 10.61 | 10.72 | 10.42 | 10.61 | 154,685 | -0.02(-0.15%) |
Apr 03, 2014 | 10.76 | 10.85 | 10.60 | 10.62 | 94,828 | -0.21(-1.92%) |
Apr 02, 2014 | 10.72 | 10.89 | 10.72 | 10.83 | 178,607 | +0.06(+0.59%) |