Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.53 | 11.53 | 11.14 | 11.26 | 59,568 | -0.25(-2.15%) |
Jun 27, 2014 | 11.21 | 11.54 | 11.21 | 11.51 | 167,386 | +0.22(+1.91%) |
Jun 26, 2014 | 11.22 | 11.35 | 11.07 | 11.29 | 145,411 | +0.11(+0.99%) |
Jun 25, 2014 | 10.94 | 11.26 | 10.84 | 11.18 | 133,353 | +0.16(+1.48%) |
Jun 24, 2014 | 11.39 | 11.39 | 10.99 | 11.02 | 103,697 | -0.10(-0.88%) |
Jun 23, 2014 | 11.21 | 11.21 | 10.97 | 11.12 | 37,145 | -0.05(-0.47%) |
Jun 20, 2014 | 11.33 | 11.38 | 11.16 | 11.17 | 103,569 | -0.10(-0.93%) |
Jun 19, 2014 | 11.23 | 11.30 | 11.10 | 11.27 | 35,102 | +0.03(+0.29%) |
Jun 18, 2014 | 11.08 | 11.30 | 11.00 | 11.24 | 58,435 | +0.13(+1.17%) |
Jun 17, 2014 | 10.92 | 11.13 | 10.80 | 11.11 | 125,697 | +0.16(+1.43%) |
Jun 16, 2014 | 10.99 | 11.02 | 10.67 | 10.95 | 124,888 | -0.13(-1.18%) |
Jun 13, 2014 | 11.04 | 11.09 | 10.99 | 11.08 | 92,392 | +0.10(+0.95%) |
Jun 12, 2014 | 11.30 | 11.30 | 10.96 | 10.98 | 272,748 | -0.41(-3.61%) |
Jun 11, 2014 | 11.38 | 11.47 | 11.25 | 11.39 | 60,156 | -0.08(-0.74%) |
Jun 10, 2014 | 11.55 | 11.62 | 11.43 | 11.47 | 39,031 | -0.23(-1.95%) |
Jun 06, 2014 | 11.57 | 11.71 | 11.54 | 11.70 | 191,574 | +0.22(+1.87%) |
Jun 05, 2014 | 11.19 | 11.51 | 10.99 | 11.49 | 145,049 | +0.27(+2.44%) |
Jun 04, 2014 | 11.04 | 11.27 | 10.84 | 11.21 | 111,747 | +0.11(+1.00%) |
Jun 03, 2014 | 10.95 | 11.13 | 10.83 | 11.10 | 136,811 | +0.05(+0.47%) |
Jun 02, 2014 | 11.14 | 11.29 | 10.91 | 11.05 | 101,637 | -0.10(-0.88%) |
May 30, 2014 | 10.99 | 11.21 | 10.97 | 11.15 | 144,826 | +0.20(+1.85%) |
May 29, 2014 | 11.15 | 11.22 | 10.85 | 10.95 | 238,987 | -0.22(-1.99%) |
May 28, 2014 | 11.10 | 11.22 | 10.96 | 11.17 | 114,767 | -0.01(-0.06%) |
May 27, 2014 | 11.09 | 11.21 | 11.02 | 11.17 | 122,758 | +0.08(+0.76%) |
May 23, 2014 | 10.84 | 11.09 | 11.09 | 11.09 | 157,283 | +0.24(+2.19%) |
May 22, 2014 | 10.81 | 10.88 | 10.71 | 10.85 | 33,829 | +0.08(+0.76%) |
May 21, 2014 | 10.74 | 10.88 | 10.65 | 10.77 | 73,053 | +0.12(+1.16%) |
May 20, 2014 | 10.67 | 10.75 | 10.54 | 10.65 | 141,798 | -0.09(-0.85%) |
May 19, 2014 | 10.44 | 10.76 | 10.42 | 10.74 | 61,058 | +0.24(+2.30%) |
May 16, 2014 | 10.44 | 10.52 | 10.37 | 10.50 | 61,719 | +0.03(+0.25%) |
May 15, 2014 | 10.53 | 10.53 | 10.30 | 10.47 | 128,179 | -0.10(-0.93%) |
May 14, 2014 | 10.94 | 10.94 | 10.50 | 10.57 | 145,456 | -0.36(-3.28%) |
May 13, 2014 | 10.89 | 10.99 | 10.84 | 10.93 | 98,847 | -0.04(-0.36%) |
May 12, 2014 | 10.83 | 11.01 | 10.82 | 10.97 | 179,003 | +0.18(+1.69%) |
May 09, 2014 | 10.35 | 10.81 | 10.29 | 10.78 | 388,602 | +0.40(+3.83%) |
May 08, 2014 | 10.57 | 10.68 | 10.38 | 10.38 | 98,554 | -0.16(-1.55%) |
May 07, 2014 | 10.41 | 10.62 | 10.30 | 10.55 | 103,799 | +0.12(+1.19%) |
May 06, 2014 | 10.72 | 10.78 | 10.36 | 10.42 | 128,012 | -0.31(-2.86%) |
May 05, 2014 | 10.65 | 10.80 | 10.60 | 10.73 | 342,605 | +0.03(+0.30%) |
May 02, 2014 | 10.76 | 10.76 | 10.66 | 10.70 | 138,827 | -0.02(-0.18%) |
May 01, 2014 | 10.84 | 10.84 | 10.60 | 10.72 | 111,526 | -0.12(-1.14%) |
Apr 30, 2014 | 10.82 | 10.84 | 10.75 | 10.84 | 238,916 | +0.03(+0.24%) |
Apr 29, 2014 | 10.83 | 10.96 | 10.81 | 10.82 | 229,158 | +0.07(+0.61%) |
Apr 28, 2014 | 10.80 | 10.95 | 10.63 | 10.75 | 118,478 | -0.05(-0.42%) |
Apr 25, 2014 | 10.80 | 10.89 | 10.63 | 10.80 | 130,991 | -0.08(-0.72%) |
Apr 24, 2014 | 10.95 | 10.97 | 10.87 | 10.87 | 77,263 | -0.05(-0.48%) |
Apr 23, 2014 | 10.97 | 11.03 | 10.90 | 10.93 | 102,421 | -0.04(-0.36%) |
Apr 22, 2014 | 10.83 | 11.13 | 10.74 | 10.97 | 135,996 | +0.12(+1.14%) |
Apr 21, 2014 | 10.78 | 10.85 | 10.78 | 10.84 | 88,058 | +0.03(+0.24%) |
Apr 17, 2014 | 10.80 | 10.82 | 10.82 | 10.82 | 115,126 | +0.01(+0.12%) |
Apr 16, 2014 | 10.70 | 10.85 | 10.64 | 10.80 | 227,284 | +0.14(+1.35%) |
Apr 15, 2014 | 10.71 | 10.80 | 10.40 | 10.66 | 196,360 | -0.03(-0.24%) |
Apr 14, 2014 | 10.61 | 10.79 | 10.55 | 10.69 | 302,018 | +0.16(+1.49%) |
Apr 11, 2014 | 10.53 | 10.66 | 10.49 | 10.53 | 187,881 | -0.08(-0.74%) |
Apr 10, 2014 | 10.68 | 10.69 | 10.45 | 10.61 | 176,747 | -0.04(-0.36%) |
Apr 09, 2014 | 10.49 | 10.75 | 10.38 | 10.65 | 148,714 | +0.24(+2.30%) |
Apr 08, 2014 | 10.45 | 10.56 | 10.30 | 10.41 | 189,700 | +0.01(+0.06%) |
Apr 07, 2014 | 10.46 | 10.51 | 10.30 | 10.40 | 128,560 | -0.13(-1.23%) |
Apr 04, 2014 | 10.85 | 10.87 | 10.46 | 10.53 | 177,665 | -0.21(-1.93%) |
Apr 03, 2014 | 10.98 | 10.98 | 10.65 | 10.74 | 200,732 | -0.21(-1.95%) |
Apr 02, 2014 | 10.93 | 11.05 | 10.79 | 10.95 | 238,947 | +0.10(+0.89%) |