Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.18 | 12.20 | 12.00 | 12.09 | 57,707 | -0.16(-1.31%) |
Jun 27, 2014 | 12.31 | 12.44 | 12.20 | 12.25 | 74,370 | -0.13(-1.05%) |
Jun 26, 2014 | 12.43 | 12.48 | 12.27 | 12.38 | 36,078 | -0.31(-2.44%) |
Jun 25, 2014 | 12.73 | 12.77 | 12.63 | 12.69 | 46,466 | -0.23(-1.78%) |
Jun 24, 2014 | 12.99 | 13.08 | 12.92 | 12.92 | 30,788 | -0.14(-1.07%) |
Jun 23, 2014 | 13.06 | 13.10 | 12.96 | 13.06 | 57,207 | +0.20(+1.56%) |
Jun 20, 2014 | 12.84 | 12.93 | 12.78 | 12.86 | 37,729 | +0.01(+0.08%) |
Jun 19, 2014 | 12.97 | 12.97 | 12.77 | 12.85 | 22,057 | -0.04(-0.31%) |
Jun 18, 2014 | 13.00 | 13.00 | 12.75 | 12.89 | 50,505 | -0.07(-0.54%) |
Jun 17, 2014 | 12.97 | 13.01 | 12.92 | 12.96 | 23,403 | -0.08(-0.61%) |
Jun 16, 2014 | 13.10 | 13.18 | 13.02 | 13.04 | 44,931 | -0.21(-1.58%) |
Jun 13, 2014 | 13.33 | 13.43 | 13.22 | 13.25 | 27,318 | -0.05(-0.38%) |
Jun 12, 2014 | 13.54 | 13.54 | 13.24 | 13.30 | 28,486 | -0.17(-1.26%) |
Jun 11, 2014 | 13.52 | 13.57 | 13.42 | 13.47 | 21,068 | -0.05(-0.37%) |
Jun 10, 2014 | 13.60 | 13.60 | 13.42 | 13.52 | 34,209 | +0.28(+2.11%) |
Jun 06, 2014 | 13.23 | 13.25 | 13.20 | 13.24 | 32,594 | +0.03(+0.23%) |
Jun 05, 2014 | 13.09 | 13.24 | 13.08 | 13.21 | 43,332 | +0.37(+2.88%) |
Jun 04, 2014 | 12.82 | 12.85 | 12.63 | 12.84 | 57,072 | +0.04(+0.31%) |
Jun 03, 2014 | 12.80 | 12.88 | 12.78 | 12.80 | 25,625 | +0.00(+0.00%) |
Jun 02, 2014 | 12.93 | 12.95 | 12.78 | 12.80 | 50,522 | -0.18(-1.39%) |
May 30, 2014 | 13.10 | 13.10 | 12.92 | 12.98 | 24,371 | -0.03(-0.23%) |
May 29, 2014 | 13.00 | 13.06 | 12.96 | 13.01 | 26,515 | +0.07(+0.54%) |
May 28, 2014 | 13.02 | 13.02 | 12.94 | 12.94 | 19,491 | -0.15(-1.15%) |
May 27, 2014 | 13.16 | 13.18 | 12.98 | 13.09 | 76,826 | +0.17(+1.32%) |
May 23, 2014 | 12.93 | 12.92 | 12.92 | 12.92 | 23,500 | -0.08(-0.62%) |
May 22, 2014 | 12.97 | 13.00 | 12.90 | 13.00 | 15,499 | +0.04(+0.31%) |
May 21, 2014 | 12.98 | 13.08 | 12.95 | 12.96 | 24,315 | -0.08(-0.61%) |
May 20, 2014 | 13.05 | 13.10 | 12.93 | 13.04 | 28,214 | -0.16(-1.21%) |
May 19, 2014 | 13.11 | 13.21 | 13.07 | 13.20 | 31,920 | +0.12(+0.92%) |
May 16, 2014 | 13.16 | 13.16 | 13.02 | 13.08 | 31,071 | -0.10(-0.76%) |
May 15, 2014 | 13.30 | 13.32 | 13.09 | 13.18 | 31,119 | -0.12(-0.90%) |
May 14, 2014 | 13.09 | 13.32 | 13.06 | 13.30 | 94,799 | +0.75(+5.98%) |
May 13, 2014 | 12.60 | 12.62 | 12.50 | 12.55 | 35,299 | -0.05(-0.40%) |
May 12, 2014 | 12.61 | 12.65 | 12.53 | 12.60 | 26,007 | -0.03(-0.24%) |
May 09, 2014 | 12.55 | 12.63 | 12.50 | 12.63 | 34,250 | +0.07(+0.56%) |
May 08, 2014 | 12.64 | 12.72 | 12.56 | 12.56 | 36,123 | -0.20(-1.57%) |
May 07, 2014 | 12.61 | 12.76 | 12.55 | 12.76 | 35,703 | +0.23(+1.84%) |
May 06, 2014 | 12.60 | 12.67 | 12.47 | 12.53 | 39,663 | -0.09(-0.71%) |
May 05, 2014 | 12.66 | 12.72 | 12.59 | 12.62 | 44,740 | -0.13(-1.02%) |
May 02, 2014 | 12.81 | 12.85 | 12.66 | 12.75 | 43,945 | -0.05(-0.39%) |
May 01, 2014 | 12.77 | 12.81 | 12.72 | 12.80 | 29,545 | +0.12(+0.95%) |
Apr 30, 2014 | 12.71 | 12.78 | 12.58 | 12.68 | 64,769 | -0.26(-2.01%) |
Apr 29, 2014 | 12.96 | 13.03 | 12.93 | 12.94 | 32,899 | -0.03(-0.23%) |
Apr 28, 2014 | 13.06 | 13.18 | 12.74 | 12.97 | 118,426 | -0.22(-1.67%) |
Apr 25, 2014 | 13.30 | 13.32 | 13.07 | 13.19 | 39,085 | -0.20(-1.49%) |
Apr 24, 2014 | 13.35 | 13.45 | 13.35 | 13.39 | 27,441 | +0.01(+0.07%) |
Apr 23, 2014 | 13.51 | 13.53 | 13.37 | 13.38 | 26,982 | -0.19(-1.40%) |
Apr 22, 2014 | 13.65 | 13.65 | 13.51 | 13.57 | 40,021 | -0.21(-1.52%) |
Apr 21, 2014 | 13.79 | 13.87 | 13.75 | 13.78 | 25,739 | -0.05(-0.36%) |
Apr 17, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 21,800 | -0.12(-0.86%) |
Apr 16, 2014 | 13.81 | 13.95 | 13.81 | 13.95 | 31,447 | +0.15(+1.09%) |
Apr 15, 2014 | 13.70 | 13.80 | 13.61 | 13.80 | 52,610 | +0.12(+0.88%) |
Apr 14, 2014 | 13.75 | 13.79 | 13.64 | 13.68 | 20,208 | +0.03(+0.22%) |
Apr 11, 2014 | 13.60 | 13.71 | 13.55 | 13.65 | 43,125 | -0.03(-0.22%) |
Apr 10, 2014 | 13.75 | 13.92 | 13.61 | 13.68 | 22,296 | -0.05(-0.36%) |
Apr 09, 2014 | 13.86 | 13.88 | 13.63 | 13.73 | 27,455 | -0.18(-1.29%) |
Apr 08, 2014 | 13.78 | 13.91 | 13.74 | 13.91 | 58,626 | +0.34(+2.51%) |
Apr 07, 2014 | 13.47 | 13.65 | 13.43 | 13.57 | 103,656 | +0.26(+1.95%) |
Apr 04, 2014 | 13.61 | 13.61 | 13.22 | 13.31 | 61,692 | -0.30(-2.20%) |
Apr 03, 2014 | 13.52 | 13.63 | 13.50 | 13.61 | 40,831 | +0.34(+2.56%) |
Apr 02, 2014 | 13.40 | 13.41 | 13.26 | 13.27 | 46,060 | -0.26(-1.92%) |