Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.51 | 11.56 | 11.32 | 11.47 | 790,372 | -0.03(-0.26%) |
Jun 27, 2014 | 11.37 | 11.54 | 11.21 | 11.50 | 2,610,404 | +0.07(+0.61%) |
Jun 26, 2014 | 11.44 | 11.53 | 11.28 | 11.43 | 415,494 | -0.02(-0.17%) |
Jun 25, 2014 | 11.26 | 11.47 | 11.17 | 11.45 | 493,252 | +0.10(+0.88%) |
Jun 24, 2014 | 11.13 | 11.60 | 11.08 | 11.35 | 567,717 | +0.15(+1.34%) |
Jun 23, 2014 | 11.43 | 11.48 | 11.12 | 11.20 | 365,340 | -0.16(-1.41%) |
Jun 20, 2014 | 11.29 | 11.38 | 11.06 | 11.36 | 769,892 | +0.14(+1.25%) |
Jun 19, 2014 | 11.05 | 11.27 | 10.85 | 11.22 | 561,830 | +0.24(+2.19%) |
Jun 18, 2014 | 11.15 | 11.15 | 10.75 | 10.98 | 478,296 | -0.13(-1.17%) |
Jun 17, 2014 | 10.84 | 11.19 | 10.67 | 11.11 | 526,217 | +0.29(+2.68%) |
Jun 16, 2014 | 10.32 | 10.92 | 10.32 | 10.82 | 2,078,462 | +0.46(+4.44%) |
Jun 13, 2014 | 10.22 | 10.39 | 10.03 | 10.36 | 288,156 | +0.19(+1.87%) |
Jun 12, 2014 | 10.25 | 10.43 | 10.08 | 10.17 | 467,520 | -0.14(-1.36%) |
Jun 11, 2014 | 10.28 | 10.46 | 10.15 | 10.31 | 487,260 | -0.10(-0.96%) |
Jun 10, 2014 | 10.45 | 10.50 | 10.27 | 10.41 | 387,772 | +0.21(+2.06%) |
Jun 06, 2014 | 10.13 | 10.26 | 10.13 | 10.20 | 353,761 | +0.05(+0.49%) |
Jun 05, 2014 | 10.11 | 10.24 | 9.960 | 10.15 | 1,006,867 | +0.08(+0.79%) |
Jun 04, 2014 | 9.950 | 10.17 | 9.870 | 10.07 | 1,125,052 | +0.10(+1.00%) |
Jun 03, 2014 | 9.840 | 10.01 | 9.790 | 9.970 | 1,293,218 | +0.14(+1.42%) |
Jun 02, 2014 | 9.870 | 9.990 | 9.750 | 9.830 | 1,138,048 | -0.06(-0.61%) |
May 30, 2014 | 9.980 | 9.980 | 9.800 | 9.890 | 2,502,437 | -0.12(-1.20%) |
May 29, 2014 | 10.91 | 10.91 | 9.830 | 10.01 | 2,585,307 | -0.93(-8.50%) |
May 28, 2014 | 11.03 | 11.06 | 10.75 | 10.94 | 257,200 | -0.07(-0.64%) |
May 27, 2014 | 11.47 | 11.47 | 10.75 | 11.01 | 419,610 | -0.44(-3.84%) |
May 23, 2014 | 10.39 | 11.45 | 11.45 | 11.45 | 568,800 | +1.34(+13.25%) |
May 22, 2014 | 10.14 | 10.18 | 10.07 | 10.11 | 227,580 | -0.04(-0.39%) |
May 21, 2014 | 10.15 | 10.32 | 10.02 | 10.15 | 261,467 | +0.10(+1.00%) |
May 20, 2014 | 10.19 | 10.20 | 9.965 | 10.05 | 339,258 | -0.12(-1.18%) |
May 19, 2014 | 10.27 | 10.39 | 10.10 | 10.17 | 176,603 | -0.13(-1.26%) |
May 16, 2014 | 10.09 | 10.33 | 9.905 | 10.30 | 443,268 | +0.18(+1.78%) |
May 15, 2014 | 10.08 | 10.18 | 10.00 | 10.12 | 475,943 | +0.00(+0.00%) |
May 14, 2014 | 10.21 | 10.36 | 10.08 | 10.12 | 400,378 | -0.08(-0.78%) |
May 13, 2014 | 10.15 | 10.34 | 10.15 | 10.20 | 474,472 | +0.07(+0.69%) |
May 12, 2014 | 10.11 | 10.30 | 10.10 | 10.13 | 462,569 | +0.03(+0.30%) |
May 09, 2014 | 10.04 | 10.16 | 9.900 | 10.10 | 432,757 | +0.04(+0.40%) |
May 08, 2014 | 10.29 | 10.53 | 10.04 | 10.06 | 560,327 | -0.34(-3.27%) |
May 07, 2014 | 11.00 | 11.15 | 10.16 | 10.40 | 1,113,832 | -0.85(-7.56%) |
May 06, 2014 | 11.67 | 11.70 | 11.17 | 11.25 | 346,993 | -0.50(-4.26%) |
May 05, 2014 | 11.53 | 11.81 | 11.33 | 11.75 | 270,415 | +0.18(+1.56%) |
May 02, 2014 | 11.63 | 11.76 | 11.38 | 11.57 | 295,319 | +0.01(+0.09%) |
May 01, 2014 | 11.74 | 11.94 | 11.45 | 11.56 | 328,026 | -0.21(-1.78%) |
Apr 30, 2014 | 11.46 | 11.77 | 11.40 | 11.77 | 258,279 | +0.31(+2.71%) |
Apr 29, 2014 | 11.50 | 11.62 | 11.37 | 11.46 | 243,260 | -0.02(-0.17%) |
Apr 28, 2014 | 11.75 | 11.89 | 11.36 | 11.48 | 261,754 | -0.26(-2.21%) |
Apr 25, 2014 | 11.95 | 12.01 | 11.66 | 11.74 | 301,400 | -0.29(-2.41%) |
Apr 24, 2014 | 12.12 | 12.21 | 11.94 | 12.03 | 367,728 | -0.05(-0.41%) |
Apr 23, 2014 | 11.46 | 12.10 | 11.32 | 12.08 | 519,914 | +0.64(+5.59%) |
Apr 22, 2014 | 11.56 | 11.67 | 11.27 | 11.44 | 597,030 | -0.15(-1.29%) |
Apr 21, 2014 | 11.85 | 12.09 | 11.57 | 11.59 | 556,789 | -0.30(-2.52%) |
Apr 17, 2014 | 11.03 | 11.89 | 11.89 | 11.89 | 2,139,500 | -0.69(-5.48%) |
Apr 16, 2014 | 12.31 | 12.65 | 12.23 | 12.58 | 558,059 | +0.38(+3.11%) |
Apr 15, 2014 | 11.87 | 12.25 | 11.81 | 12.20 | 373,208 | +0.29(+2.43%) |
Apr 14, 2014 | 11.99 | 12.09 | 11.82 | 11.91 | 317,473 | +0.06(+0.51%) |
Apr 11, 2014 | 11.86 | 12.07 | 11.75 | 11.85 | 367,600 | -0.13(-1.09%) |
Apr 10, 2014 | 12.01 | 12.02 | 11.84 | 11.98 | 472,517 | -0.01(-0.08%) |
Apr 09, 2014 | 11.84 | 12.01 | 11.61 | 11.99 | 303,713 | +0.20(+1.70%) |
Apr 08, 2014 | 11.71 | 11.93 | 11.64 | 11.79 | 383,910 | +0.11(+0.94%) |
Apr 07, 2014 | 11.65 | 11.86 | 11.39 | 11.68 | 646,901 | -0.04(-0.34%) |
Apr 04, 2014 | 12.11 | 12.12 | 11.71 | 11.72 | 336,844 | -0.29(-2.41%) |
Apr 03, 2014 | 12.07 | 12.12 | 11.86 | 12.01 | 394,954 | -0.05(-0.41%) |
Apr 02, 2014 | 12.17 | 12.50 | 12.02 | 12.06 | 842,388 | +0.02(+0.17%) |