Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.03 | 12.10 | 12.03 | 12.10 | 396,172 | +0.03(+0.22%) |
Jun 27, 2014 | 12.05 | 12.08 | 12.02 | 12.08 | 228,527 | +0.03(+0.27%) |
Jun 26, 2014 | 12.07 | 12.07 | 11.99 | 12.04 | 271,355 | +0.01(+0.04%) |
Jun 25, 2014 | 12.02 | 12.04 | 11.99 | 12.04 | 519,419 | +0.03(+0.22%) |
Jun 24, 2014 | 12.02 | 12.06 | 11.99 | 12.01 | 345,499 | +0.00(+0.03%) |
Jun 23, 2014 | 12.02 | 12.03 | 11.98 | 12.01 | 327,530 | -0.01(-0.11%) |
Jun 20, 2014 | 12.04 | 12.09 | 12.01 | 12.02 | 354,104 | -0.03(-0.25%) |
Jun 19, 2014 | 11.98 | 12.05 | 11.97 | 12.05 | 407,042 | +0.07(+0.58%) |
Jun 18, 2014 | 11.94 | 11.98 | 11.92 | 11.98 | 319,140 | +0.05(+0.41%) |
Jun 17, 2014 | 11.93 | 11.94 | 11.90 | 11.93 | 355,328 | +0.01(+0.05%) |
Jun 16, 2014 | 11.92 | 11.94 | 11.90 | 11.93 | 291,167 | +0.02(+0.18%) |
Jun 13, 2014 | 11.87 | 11.91 | 11.85 | 11.91 | 213,093 | +0.06(+0.50%) |
Jun 12, 2014 | 11.93 | 11.99 | 11.81 | 11.85 | 317,459 | -0.01(-0.05%) |
Jun 11, 2014 | 11.93 | 11.93 | 11.85 | 11.85 | 365,401 | -0.05(-0.41%) |
Jun 10, 2014 | 11.95 | 11.95 | 11.90 | 11.90 | 334,436 | -0.06(-0.49%) |
Jun 06, 2014 | 11.94 | 11.96 | 11.94 | 11.96 | 539,058 | +0.03(+0.27%) |
Jun 05, 2014 | 11.89 | 11.93 | 11.84 | 11.93 | 376,332 | +0.08(+0.64%) |
Jun 04, 2014 | 11.84 | 11.85 | 11.79 | 11.85 | 714,345 | +0.01(+0.09%) |
Jun 03, 2014 | 11.88 | 11.89 | 11.83 | 11.84 | 270,286 | -0.03(-0.27%) |
Jun 02, 2014 | 11.84 | 11.91 | 11.84 | 11.87 | 269,566 | +0.00(+0.00%) |
May 30, 2014 | 11.84 | 11.90 | 11.82 | 11.87 | 463,256 | +0.03(+0.23%) |
May 29, 2014 | 11.82 | 11.85 | 11.79 | 11.85 | 315,106 | +0.03(+0.23%) |
May 28, 2014 | 11.82 | 11.82 | 11.76 | 11.82 | 268,780 | +0.03(+0.27%) |
May 27, 2014 | 11.78 | 11.80 | 11.77 | 11.79 | 383,110 | +0.03(+0.27%) |
May 23, 2014 | 11.77 | 11.76 | 11.76 | 11.76 | 235,103 | +0.01(+0.05%) |
May 22, 2014 | 11.73 | 11.76 | 11.70 | 11.75 | 173,242 | +0.05(+0.41%) |
May 21, 2014 | 11.72 | 11.78 | 11.66 | 11.70 | 421,176 | +0.01(+0.11%) |
May 20, 2014 | 11.71 | 11.71 | 11.65 | 11.69 | 366,258 | -0.01(-0.09%) |
May 19, 2014 | 11.71 | 11.77 | 11.69 | 11.70 | 713,710 | -0.02(-0.18%) |
May 16, 2014 | 11.68 | 11.72 | 11.65 | 11.72 | 269,984 | +0.05(+0.46%) |
May 15, 2014 | 11.67 | 11.67 | 11.62 | 11.67 | 387,870 | -0.03(-0.23%) |
May 14, 2014 | 11.69 | 11.71 | 11.65 | 11.69 | 282,109 | +0.02(+0.14%) |
May 13, 2014 | 11.71 | 11.71 | 11.66 | 11.68 | 391,947 | -0.02(-0.18%) |
May 12, 2014 | 11.70 | 11.71 | 11.67 | 11.70 | 368,040 | +0.03(+0.23%) |
May 09, 2014 | 11.70 | 11.70 | 11.65 | 11.67 | 208,046 | -0.01(-0.05%) |
May 08, 2014 | 11.72 | 11.74 | 11.65 | 11.68 | 326,741 | -0.05(-0.44%) |
May 07, 2014 | 11.68 | 11.73 | 11.66 | 11.73 | 427,546 | +0.08(+0.68%) |
May 06, 2014 | 11.69 | 11.69 | 11.63 | 11.65 | 321,201 | -0.04(-0.37%) |
May 05, 2014 | 11.66 | 11.69 | 11.62 | 11.69 | 292,496 | +0.05(+0.46%) |
May 02, 2014 | 11.65 | 11.71 | 11.62 | 11.64 | 290,436 | -0.03(-0.25%) |
May 01, 2014 | 11.69 | 11.69 | 11.63 | 11.67 | 240,244 | +0.02(+0.20%) |
Apr 30, 2014 | 11.65 | 11.66 | 11.60 | 11.65 | 294,403 | +0.02(+0.18%) |
Apr 29, 2014 | 11.65 | 11.66 | 11.60 | 11.62 | 299,724 | +0.01(+0.05%) |
Apr 28, 2014 | 11.60 | 11.62 | 11.56 | 11.62 | 361,043 | +0.05(+0.42%) |
Apr 25, 2014 | 11.60 | 11.60 | 11.54 | 11.57 | 232,833 | -0.01(-0.05%) |
Apr 24, 2014 | 11.59 | 11.59 | 11.54 | 11.58 | 230,838 | -0.01(-0.09%) |
Apr 23, 2014 | 11.61 | 11.61 | 11.55 | 11.59 | 281,990 | +0.00(+0.00%) |
Apr 22, 2014 | 11.59 | 11.59 | 11.55 | 11.59 | 250,106 | +0.02(+0.19%) |
Apr 21, 2014 | 11.50 | 11.57 | 11.50 | 11.56 | 277,020 | +0.01(+0.09%) |
Apr 17, 2014 | 11.58 | 11.55 | 11.55 | 11.55 | 213,148 | +0.00(+0.03%) |
Apr 16, 2014 | 11.55 | 11.56 | 11.52 | 11.55 | 201,561 | +0.04(+0.34%) |
Apr 15, 2014 | 11.43 | 11.52 | 11.43 | 11.51 | 229,495 | +0.04(+0.37%) |
Apr 14, 2014 | 11.42 | 11.49 | 11.42 | 11.47 | 184,170 | +0.05(+0.42%) |
Apr 11, 2014 | 11.43 | 11.45 | 11.37 | 11.42 | 210,565 | +0.00(+0.00%) |
Apr 10, 2014 | 11.49 | 11.53 | 11.40 | 11.42 | 240,966 | -0.07(-0.60%) |
Apr 09, 2014 | 11.51 | 11.51 | 11.42 | 11.49 | 169,097 | +0.02(+0.14%) |
Apr 08, 2014 | 11.43 | 11.48 | 11.41 | 11.47 | 226,726 | +0.04(+0.37%) |
Apr 07, 2014 | 11.46 | 11.46 | 11.40 | 11.43 | 267,011 | -0.02(-0.19%) |
Apr 04, 2014 | 11.44 | 11.51 | 11.43 | 11.45 | 149,901 | -0.02(-0.14%) |
Apr 03, 2014 | 11.42 | 11.47 | 11.42 | 11.47 | 181,107 | +0.03(+0.23%) |
Apr 02, 2014 | 11.47 | 11.47 | 11.40 | 11.44 | 300,007 | +0.01(+0.05%) |