Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.39 | 11.39 | 11.20 | 11.24 | 168,587 | -0.14(-1.19%) |
Jun 27, 2014 | 11.14 | 11.43 | 11.14 | 11.38 | 419,780 | +0.16(+1.46%) |
Jun 26, 2014 | 11.21 | 11.30 | 11.12 | 11.21 | 82,500 | +0.00(+0.00%) |
Jun 25, 2014 | 11.15 | 11.23 | 11.11 | 11.21 | 99,660 | +0.04(+0.38%) |
Jun 24, 2014 | 11.18 | 11.40 | 11.17 | 11.17 | 288,208 | -0.01(-0.13%) |
Jun 23, 2014 | 11.14 | 11.22 | 11.09 | 11.19 | 216,506 | +0.06(+0.51%) |
Jun 20, 2014 | 10.97 | 11.15 | 10.90 | 11.13 | 512,676 | +0.22(+2.02%) |
Jun 19, 2014 | 11.04 | 11.04 | 10.89 | 10.91 | 58,963 | -0.11(-1.03%) |
Jun 18, 2014 | 11.07 | 11.07 | 10.89 | 11.02 | 103,142 | -0.02(-0.19%) |
Jun 17, 2014 | 10.89 | 11.15 | 10.89 | 11.04 | 140,430 | +0.11(+1.04%) |
Jun 16, 2014 | 10.94 | 10.99 | 10.86 | 10.93 | 102,302 | -0.04(-0.32%) |
Jun 13, 2014 | 10.96 | 11.03 | 10.89 | 10.97 | 143,527 | +0.07(+0.65%) |
Jun 12, 2014 | 10.98 | 11.04 | 10.87 | 10.89 | 98,815 | -0.09(-0.78%) |
Jun 11, 2014 | 10.99 | 11.02 | 10.85 | 10.98 | 161,768 | -0.09(-0.77%) |
Jun 10, 2014 | 11.10 | 11.18 | 11.06 | 11.07 | 62,400 | -0.09(-0.77%) |
Jun 06, 2014 | 11.04 | 11.19 | 11.03 | 11.15 | 184,880 | +0.14(+1.29%) |
Jun 05, 2014 | 10.72 | 11.04 | 10.67 | 11.01 | 126,050 | +0.28(+2.66%) |
Jun 04, 2014 | 10.63 | 10.75 | 10.62 | 10.72 | 111,498 | +0.07(+0.67%) |
Jun 03, 2014 | 10.70 | 10.79 | 10.57 | 10.65 | 186,772 | -0.08(-0.73%) |
Jun 02, 2014 | 10.79 | 10.89 | 10.60 | 10.73 | 130,669 | -0.04(-0.33%) |
May 30, 2014 | 10.92 | 10.98 | 10.75 | 10.77 | 190,128 | -0.11(-1.05%) |
May 29, 2014 | 10.89 | 10.91 | 10.79 | 10.88 | 93,307 | +0.06(+0.59%) |
May 28, 2014 | 10.76 | 10.86 | 10.68 | 10.82 | 158,083 | +0.07(+0.66%) |
May 27, 2014 | 10.77 | 10.86 | 10.65 | 10.75 | 406,070 | +0.03(+0.27%) |
May 23, 2014 | 10.68 | 10.72 | 10.72 | 10.72 | 266,689 | +0.00(+0.00%) |
May 22, 2014 | 10.79 | 10.79 | 10.69 | 10.72 | 172,279 | +0.00(+0.00%) |
May 21, 2014 | 10.72 | 10.82 | 10.62 | 10.72 | 474,466 | +0.00(+0.00%) |
May 20, 2014 | 10.83 | 10.83 | 10.67 | 10.72 | 295,811 | -0.09(-0.86%) |
May 19, 2014 | 10.72 | 10.90 | 10.70 | 10.81 | 309,468 | +0.11(+1.00%) |
May 16, 2014 | 10.65 | 10.73 | 10.61 | 10.70 | 268,659 | +0.02(+0.20%) |
May 15, 2014 | 10.78 | 10.80 | 10.52 | 10.68 | 301,350 | -0.19(-1.77%) |
May 14, 2014 | 11.19 | 11.19 | 10.85 | 10.87 | 498,018 | -0.33(-2.99%) |
May 13, 2014 | 11.43 | 11.43 | 11.18 | 11.21 | 111,961 | -0.21(-1.87%) |
May 12, 2014 | 11.29 | 11.45 | 11.21 | 11.42 | 229,115 | +0.17(+1.52%) |
May 09, 2014 | 10.96 | 11.26 | 10.93 | 11.25 | 137,032 | +0.21(+1.94%) |
May 08, 2014 | 11.08 | 11.26 | 11.00 | 11.04 | 126,635 | -0.09(-0.77%) |
May 07, 2014 | 11.16 | 11.18 | 11.06 | 11.12 | 180,567 | -0.01(-0.06%) |
May 06, 2014 | 11.16 | 11.34 | 11.09 | 11.13 | 298,947 | -0.10(-0.89%) |
May 05, 2014 | 11.20 | 11.29 | 11.09 | 11.23 | 191,659 | -0.10(-0.88%) |
May 02, 2014 | 11.30 | 11.50 | 11.24 | 11.33 | 181,206 | +0.01(+0.13%) |
May 01, 2014 | 11.51 | 11.51 | 11.22 | 11.31 | 487,881 | -0.19(-1.66%) |
Apr 30, 2014 | 11.37 | 11.65 | 11.29 | 11.51 | 243,700 | +0.06(+0.55%) |
Apr 29, 2014 | 11.46 | 11.60 | 11.39 | 11.44 | 301,416 | +0.02(+0.19%) |
Apr 28, 2014 | 11.50 | 11.60 | 11.32 | 11.42 | 264,680 | -0.07(-0.61%) |
Apr 25, 2014 | 11.56 | 11.65 | 11.40 | 11.49 | 297,702 | -0.14(-1.21%) |
Apr 24, 2014 | 11.85 | 11.87 | 11.58 | 11.63 | 125,005 | -0.16(-1.38%) |
Apr 23, 2014 | 11.80 | 11.87 | 11.74 | 11.79 | 147,298 | -0.01(-0.06%) |
Apr 22, 2014 | 11.68 | 11.84 | 11.65 | 11.80 | 87,500 | +0.13(+1.15%) |
Apr 21, 2014 | 11.75 | 11.77 | 11.63 | 11.67 | 63,257 | -0.11(-0.90%) |
Apr 17, 2014 | 11.65 | 11.77 | 11.77 | 11.77 | 93,363 | +0.06(+0.54%) |
Apr 16, 2014 | 11.78 | 11.78 | 11.62 | 11.71 | 80,997 | +0.04(+0.36%) |
Apr 15, 2014 | 11.73 | 11.75 | 11.53 | 11.67 | 144,170 | -0.04(-0.36%) |
Apr 14, 2014 | 11.77 | 11.87 | 11.60 | 11.71 | 130,066 | +0.06(+0.48%) |
Apr 11, 2014 | 11.64 | 11.71 | 11.53 | 11.65 | 206,461 | -0.01(-0.06%) |
Apr 10, 2014 | 11.91 | 11.91 | 11.66 | 11.66 | 128,588 | -0.30(-2.54%) |
Apr 09, 2014 | 12.01 | 12.01 | 11.89 | 11.96 | 105,252 | +0.00(+0.00%) |
Apr 08, 2014 | 11.87 | 12.09 | 11.87 | 11.96 | 129,667 | +0.07(+0.59%) |
Apr 07, 2014 | 11.98 | 12.09 | 11.75 | 11.89 | 212,617 | -0.08(-0.65%) |
Apr 04, 2014 | 12.35 | 12.35 | 11.89 | 11.97 | 150,529 | -0.26(-2.13%) |
Apr 03, 2014 | 12.37 | 12.37 | 12.15 | 12.23 | 151,676 | -0.11(-0.86%) |
Apr 02, 2014 | 12.32 | 12.35 | 12.15 | 12.34 | 189,735 | +0.01(+0.06%) |