Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.33 | 12.35 | 12.31 | 12.34 | 8,479 | +0.03(+0.20%) |
Jun 27, 2014 | 12.28 | 12.34 | 12.25 | 12.31 | 41,791 | +0.03(+0.21%) |
Jun 26, 2014 | 12.23 | 12.32 | 12.23 | 12.28 | 33,702 | +0.21(+1.77%) |
Jun 25, 2014 | 12.00 | 12.10 | 12.00 | 12.07 | 22,479 | +0.06(+0.50%) |
Jun 24, 2014 | 12.05 | 12.15 | 11.99 | 12.01 | 206,523 | -0.04(-0.36%) |
Jun 23, 2014 | 12.04 | 12.06 | 11.98 | 12.05 | 133,208 | -0.07(-0.57%) |
Jun 20, 2014 | 12.09 | 12.15 | 12.09 | 12.12 | 16,801 | +0.03(+0.28%) |
Jun 19, 2014 | 12.13 | 12.15 | 12.04 | 12.09 | 27,396 | -0.09(-0.77%) |
Jun 18, 2014 | 12.10 | 12.18 | 12.01 | 12.18 | 24,225 | +0.05(+0.42%) |
Jun 17, 2014 | 12.10 | 12.13 | 12.07 | 12.13 | 70,186 | +0.04(+0.35%) |
Jun 16, 2014 | 12.09 | 12.09 | 12.03 | 12.09 | 72,692 | -0.10(-0.84%) |
Jun 13, 2014 | 12.04 | 12.19 | 12.04 | 12.19 | 601,114 | +0.16(+1.35%) |
Jun 12, 2014 | 12.05 | 12.11 | 12.02 | 12.03 | 39,909 | -0.06(-0.50%) |
Jun 11, 2014 | 12.02 | 12.09 | 12.02 | 12.09 | 30,267 | -0.03(-0.21%) |
Jun 10, 2014 | 12.09 | 12.12 | 12.05 | 12.11 | 29,506 | +0.15(+1.29%) |
Jun 06, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 21,974 | -0.05(-0.43%) |
Jun 05, 2014 | 11.98 | 12.03 | 11.93 | 12.01 | 14,969 | +0.09(+0.79%) |
Jun 04, 2014 | 11.86 | 11.92 | 11.86 | 11.92 | 20,125 | -0.09(-0.78%) |
Jun 03, 2014 | 11.95 | 12.04 | 11.90 | 12.01 | 37,579 | -0.03(-0.28%) |
Jun 02, 2014 | 12.04 | 12.07 | 12.03 | 12.04 | 23,672 | +0.09(+0.79%) |
May 30, 2014 | 11.99 | 12.03 | 11.92 | 11.95 | 35,128 | +0.00(+0.01%) |
May 29, 2014 | 11.96 | 11.96 | 11.91 | 11.95 | 8,167 | -0.00(-0.01%) |
May 28, 2014 | 11.96 | 11.98 | 11.91 | 11.95 | 512,142 | -0.01(-0.07%) |
May 27, 2014 | 11.93 | 11.99 | 11.91 | 11.96 | 28,617 | +0.01(+0.07%) |
May 23, 2014 | 11.91 | 11.95 | 11.95 | 11.95 | 47,976 | +0.02(+0.14%) |
May 22, 2014 | 11.99 | 11.99 | 11.92 | 11.93 | 53,772 | +0.03(+0.22%) |
May 21, 2014 | 11.87 | 11.95 | 11.87 | 11.91 | 37,162 | +0.10(+0.87%) |
May 20, 2014 | 11.80 | 11.85 | 11.77 | 11.80 | 35,116 | -0.15(-1.22%) |
May 19, 2014 | 11.80 | 11.95 | 11.80 | 11.95 | 57,043 | +0.00(+0.00%) |
May 16, 2014 | 11.90 | 11.98 | 11.82 | 11.95 | 78,477 | +0.08(+0.65%) |
May 15, 2014 | 11.92 | 11.92 | 11.79 | 11.87 | 540,965 | -0.03(-0.22%) |
May 14, 2014 | 11.98 | 12.02 | 11.86 | 11.90 | 83,090 | -0.01(-0.07%) |
May 13, 2014 | 11.86 | 11.93 | 11.86 | 11.91 | 26,090 | -0.03(-0.22%) |
May 12, 2014 | 11.80 | 11.94 | 11.80 | 11.93 | 147,250 | +0.27(+2.35%) |
May 09, 2014 | 11.58 | 11.67 | 11.56 | 11.66 | 22,021 | -0.06(-0.51%) |
May 08, 2014 | 11.80 | 11.87 | 11.72 | 11.72 | 51,795 | -0.19(-1.58%) |
May 07, 2014 | 11.92 | 11.93 | 11.83 | 11.91 | 42,231 | -0.11(-0.93%) |
May 06, 2014 | 12.01 | 12.11 | 11.99 | 12.02 | 18,978 | -0.05(-0.43%) |
May 05, 2014 | 11.97 | 12.07 | 11.96 | 12.07 | 62,581 | -0.05(-0.42%) |
May 02, 2014 | 12.07 | 12.16 | 12.07 | 12.12 | 32,589 | +0.10(+0.86%) |
May 01, 2014 | 11.93 | 12.08 | 11.93 | 12.02 | 53,998 | +0.06(+0.50%) |
Apr 30, 2014 | 12.04 | 12.04 | 11.90 | 11.96 | 224,935 | -0.12(-0.96%) |
Apr 29, 2014 | 12.06 | 12.15 | 12.06 | 12.07 | 16,413 | +0.11(+0.90%) |
Apr 28, 2014 | 12.10 | 12.10 | 11.91 | 11.97 | 33,412 | -0.27(-2.24%) |
Apr 25, 2014 | 12.22 | 12.24 | 12.10 | 12.24 | 73,737 | -0.15(-1.18%) |
Apr 24, 2014 | 12.42 | 12.45 | 12.32 | 12.39 | 223,369 | -0.06(-0.48%) |
Apr 23, 2014 | 12.49 | 12.49 | 12.39 | 12.45 | 129,433 | -0.12(-0.93%) |
Apr 22, 2014 | 12.56 | 12.62 | 12.56 | 12.56 | 31,784 | -0.03(-0.23%) |
Apr 21, 2014 | 12.59 | 12.61 | 12.52 | 12.59 | 11,927 | -0.08(-0.61%) |
Apr 17, 2014 | 12.58 | 12.67 | 12.67 | 12.67 | 62,101 | +0.07(+0.54%) |
Apr 16, 2014 | 12.55 | 12.64 | 12.54 | 12.60 | 42,075 | +0.15(+1.17%) |
Apr 15, 2014 | 12.52 | 12.54 | 12.31 | 12.46 | 70,220 | -0.23(-1.82%) |
Apr 14, 2014 | 12.75 | 12.76 | 12.65 | 12.69 | 71,669 | +0.11(+0.89%) |
Apr 11, 2014 | 12.58 | 12.64 | 12.56 | 12.58 | 27,970 | -0.10(-0.81%) |
Apr 10, 2014 | 12.89 | 12.96 | 12.68 | 12.68 | 285,261 | -0.11(-0.87%) |
Apr 09, 2014 | 12.66 | 12.79 | 12.61 | 12.79 | 282,015 | +0.24(+1.91%) |
Apr 08, 2014 | 12.54 | 12.66 | 12.51 | 12.55 | 38,045 | +0.19(+1.52%) |
Apr 07, 2014 | 12.44 | 12.47 | 12.28 | 12.36 | 192,195 | +0.00(+0.00%) |
Apr 04, 2014 | 12.55 | 12.62 | 12.36 | 12.36 | 730,018 | -0.17(-1.37%) |
Apr 03, 2014 | 12.57 | 12.58 | 12.40 | 12.53 | 51,343 | -0.09(-0.75%) |
Apr 02, 2014 | 12.57 | 12.64 | 12.57 | 12.63 | 16,380 | +0.06(+0.48%) |