Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.72 | 12.72 | 12.47 | 12.58 | 363,173 | -0.11(-0.87%) |
Jun 27, 2014 | 12.45 | 12.69 | 12.45 | 12.69 | 536,854 | +0.14(+1.12%) |
Jun 26, 2014 | 12.62 | 12.62 | 12.44 | 12.55 | 148,779 | -0.03(-0.24%) |
Jun 25, 2014 | 12.51 | 12.58 | 12.45 | 12.58 | 283,230 | +0.02(+0.16%) |
Jun 24, 2014 | 12.63 | 12.70 | 12.53 | 12.56 | 212,070 | -0.05(-0.40%) |
Jun 23, 2014 | 12.74 | 12.84 | 12.57 | 12.61 | 312,138 | -0.16(-1.25%) |
Jun 20, 2014 | 12.75 | 12.81 | 12.61 | 12.77 | 559,563 | +0.04(+0.31%) |
Jun 19, 2014 | 12.65 | 12.75 | 12.55 | 12.73 | 177,122 | +0.13(+1.03%) |
Jun 18, 2014 | 12.52 | 12.62 | 12.40 | 12.60 | 162,414 | +0.08(+0.64%) |
Jun 17, 2014 | 12.34 | 12.52 | 12.31 | 12.52 | 273,322 | +0.16(+1.29%) |
Jun 16, 2014 | 12.40 | 12.43 | 12.28 | 12.36 | 202,331 | -0.09(-0.72%) |
Jun 13, 2014 | 12.50 | 12.51 | 12.28 | 12.45 | 143,824 | -0.01(-0.08%) |
Jun 12, 2014 | 12.62 | 12.62 | 12.35 | 12.46 | 170,678 | -0.15(-1.19%) |
Jun 11, 2014 | 12.53 | 12.61 | 12.46 | 12.61 | 191,450 | +0.04(+0.32%) |
Jun 10, 2014 | 12.70 | 12.74 | 12.45 | 12.57 | 252,287 | -0.27(-2.10%) |
Jun 06, 2014 | 12.95 | 12.95 | 12.79 | 12.84 | 236,412 | -0.04(-0.31%) |
Jun 05, 2014 | 12.58 | 12.91 | 12.52 | 12.88 | 397,941 | +0.28(+2.22%) |
Jun 04, 2014 | 12.57 | 12.61 | 12.53 | 12.60 | 203,503 | -0.02(-0.16%) |
Jun 03, 2014 | 12.58 | 12.63 | 12.50 | 12.62 | 250,149 | -0.01(-0.08%) |
Jun 02, 2014 | 12.55 | 12.70 | 12.49 | 12.63 | 263,096 | +0.11(+0.88%) |
May 30, 2014 | 12.60 | 12.60 | 12.46 | 12.52 | 379,583 | -0.06(-0.48%) |
May 29, 2014 | 12.60 | 12.62 | 12.53 | 12.58 | 148,936 | +0.03(+0.24%) |
May 28, 2014 | 12.62 | 12.62 | 12.46 | 12.55 | 338,898 | -0.12(-0.95%) |
May 27, 2014 | 12.50 | 12.67 | 12.50 | 12.67 | 351,561 | +0.25(+2.01%) |
May 23, 2014 | 12.25 | 12.42 | 12.42 | 12.42 | 251,700 | +0.03(+0.20%) |
May 22, 2014 | 12.40 | 12.41 | 12.33 | 12.39 | 57,757 | +0.04(+0.28%) |
May 21, 2014 | 12.38 | 12.40 | 12.20 | 12.36 | 467,188 | +0.00(+0.00%) |
May 20, 2014 | 12.28 | 12.42 | 12.28 | 12.36 | 483,429 | -0.06(-0.48%) |
May 19, 2014 | 12.43 | 12.48 | 12.33 | 12.42 | 183,624 | -0.02(-0.16%) |
May 16, 2014 | 12.28 | 12.45 | 12.27 | 12.44 | 255,315 | +0.13(+1.06%) |
May 15, 2014 | 12.25 | 12.32 | 12.18 | 12.31 | 303,503 | -0.01(-0.08%) |
May 14, 2014 | 12.37 | 12.45 | 12.22 | 12.32 | 269,514 | -0.04(-0.32%) |
May 13, 2014 | 12.45 | 12.56 | 12.32 | 12.36 | 246,570 | -0.11(-0.88%) |
May 12, 2014 | 12.41 | 12.52 | 12.35 | 12.47 | 320,677 | +0.10(+0.81%) |
May 09, 2014 | 12.19 | 12.38 | 12.19 | 12.37 | 198,352 | +0.10(+0.81%) |
May 08, 2014 | 12.45 | 12.45 | 12.21 | 12.27 | 295,072 | -0.15(-1.21%) |
May 07, 2014 | 12.05 | 12.43 | 12.05 | 12.42 | 390,913 | +0.34(+2.81%) |
May 06, 2014 | 12.20 | 12.22 | 12.08 | 12.08 | 364,721 | -0.05(-0.41%) |
May 05, 2014 | 12.06 | 12.20 | 12.06 | 12.13 | 189,744 | -0.04(-0.33%) |
May 02, 2014 | 12.20 | 12.32 | 12.12 | 12.17 | 289,107 | -0.06(-0.49%) |
May 01, 2014 | 12.13 | 12.23 | 11.96 | 12.23 | 586,216 | +0.05(+0.41%) |
Apr 30, 2014 | 12.04 | 12.24 | 11.99 | 12.18 | 262,510 | +0.08(+0.66%) |
Apr 29, 2014 | 12.30 | 12.33 | 12.07 | 12.10 | 211,221 | -0.17(-1.39%) |
Apr 28, 2014 | 12.14 | 12.29 | 12.08 | 12.27 | 287,766 | +0.15(+1.24%) |
Apr 25, 2014 | 12.08 | 12.17 | 12.00 | 12.12 | 367,696 | +0.00(+0.00%) |
Apr 24, 2014 | 12.12 | 12.16 | 12.06 | 12.12 | 200,656 | +0.02(+0.17%) |
Apr 23, 2014 | 12.22 | 12.22 | 12.02 | 12.10 | 536,850 | -0.30(-2.42%) |
Apr 22, 2014 | 12.34 | 12.50 | 12.22 | 12.40 | 231,659 | +0.07(+0.57%) |
Apr 21, 2014 | 12.39 | 12.51 | 11.04 | 12.33 | 392,550 | -0.10(-0.80%) |
Apr 17, 2014 | 12.32 | 12.43 | 12.43 | 12.43 | 184,800 | +0.03(+0.24%) |
Apr 16, 2014 | 12.41 | 12.43 | 12.30 | 12.40 | 191,031 | +0.05(+0.40%) |
Apr 15, 2014 | 12.12 | 12.37 | 12.05 | 12.35 | 209,929 | +0.23(+1.90%) |
Apr 14, 2014 | 12.26 | 12.29 | 12.05 | 12.12 | 342,971 | -0.04(-0.33%) |
Apr 11, 2014 | 12.12 | 12.26 | 12.10 | 12.16 | 365,924 | -0.04(-0.33%) |
Apr 10, 2014 | 12.31 | 12.47 | 12.20 | 12.20 | 311,586 | -0.12(-0.97%) |
Apr 09, 2014 | 12.45 | 12.45 | 12.24 | 12.32 | 299,427 | -0.12(-0.96%) |
Apr 08, 2014 | 12.40 | 12.52 | 12.31 | 12.44 | 276,110 | +0.05(+0.40%) |
Apr 07, 2014 | 12.25 | 12.53 | 12.20 | 12.39 | 409,285 | +0.13(+1.06%) |
Apr 04, 2014 | 12.35 | 12.35 | 12.17 | 12.26 | 504,541 | -0.01(-0.08%) |
Apr 03, 2014 | 12.43 | 12.43 | 12.26 | 12.27 | 469,558 | -0.16(-1.29%) |
Apr 02, 2014 | 12.44 | 12.46 | 12.32 | 12.43 | 218,861 | -0.02(-0.16%) |