Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.56 | 12.56 | 12.36 | 12.42 | 19,100 | +0.00(+0.00%) |
Jun 27, 2014 | 12.26 | 12.71 | 12.26 | 12.42 | 153,074 | +0.05(+0.43%) |
Jun 26, 2014 | 12.46 | 12.46 | 12.32 | 12.36 | 36,251 | -0.05(-0.38%) |
Jun 25, 2014 | 12.36 | 12.64 | 12.31 | 12.41 | 54,362 | -0.02(-0.20%) |
Jun 24, 2014 | 12.41 | 12.61 | 12.39 | 12.44 | 23,848 | -0.05(-0.42%) |
Jun 23, 2014 | 12.61 | 12.64 | 12.38 | 12.49 | 67,232 | -0.05(-0.40%) |
Jun 20, 2014 | 12.53 | 12.71 | 12.49 | 12.54 | 139,286 | +0.07(+0.57%) |
Jun 19, 2014 | 12.61 | 12.66 | 12.36 | 12.47 | 54,571 | -0.15(-1.16%) |
Jun 18, 2014 | 12.64 | 12.71 | 12.37 | 12.61 | 19,067 | +0.05(+0.39%) |
Jun 17, 2014 | 12.69 | 12.69 | 12.44 | 12.56 | 52,455 | +0.11(+0.87%) |
Jun 16, 2014 | 12.53 | 12.68 | 12.27 | 12.45 | 52,555 | -0.04(-0.35%) |
Jun 13, 2014 | 12.15 | 12.56 | 11.45 | 12.50 | 128,011 | +0.43(+3.55%) |
Jun 12, 2014 | 12.09 | 12.16 | 12.03 | 12.07 | 57,870 | -0.13(-1.04%) |
Jun 11, 2014 | 11.73 | 12.39 | 11.67 | 12.20 | 220,290 | +0.65(+5.59%) |
Jun 10, 2014 | 11.63 | 11.64 | 11.54 | 11.55 | 23,378 | -0.07(-0.56%) |
Jun 06, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 38,532 | +0.16(+1.35%) |
Jun 05, 2014 | 11.36 | 11.48 | 11.22 | 11.46 | 36,702 | +0.22(+1.93%) |
Jun 04, 2014 | 11.45 | 11.62 | 11.07 | 11.24 | 62,507 | -0.27(-2.31%) |
Jun 03, 2014 | 11.71 | 11.98 | 11.45 | 11.51 | 105,649 | -0.31(-2.59%) |
Jun 02, 2014 | 11.75 | 12.16 | 11.31 | 11.82 | 147,500 | +0.23(+1.95%) |
May 30, 2014 | 11.48 | 11.69 | 11.27 | 11.59 | 69,203 | +0.08(+0.73%) |
May 29, 2014 | 11.23 | 11.51 | 11.23 | 11.51 | 45,107 | +0.36(+3.19%) |
May 28, 2014 | 11.33 | 11.39 | 11.15 | 11.15 | 18,182 | -0.05(-0.41%) |
May 27, 2014 | 11.28 | 11.61 | 11.03 | 11.20 | 61,191 | -0.02(-0.14%) |
May 23, 2014 | 10.79 | 11.21 | 11.21 | 11.21 | 71,773 | +0.38(+3.51%) |
May 22, 2014 | 10.88 | 10.92 | 10.79 | 10.83 | 17,477 | -0.06(-0.51%) |
May 21, 2014 | 10.96 | 10.96 | 10.77 | 10.89 | 55,756 | +0.04(+0.34%) |
May 20, 2014 | 11.12 | 11.13 | 10.67 | 10.85 | 124,423 | -0.35(-3.09%) |
May 19, 2014 | 11.11 | 11.44 | 11.01 | 11.20 | 31,712 | +0.09(+0.78%) |
May 16, 2014 | 11.08 | 11.13 | 10.65 | 11.11 | 81,139 | +0.02(+0.14%) |
May 15, 2014 | 11.30 | 11.41 | 10.95 | 11.09 | 109,596 | -0.28(-2.50%) |
May 14, 2014 | 11.46 | 11.56 | 11.38 | 11.38 | 47,047 | -0.14(-1.18%) |
May 13, 2014 | 12.01 | 12.01 | 11.44 | 11.52 | 68,676 | -0.49(-4.12%) |
May 12, 2014 | 11.66 | 12.05 | 11.66 | 12.01 | 53,167 | +0.46(+4.02%) |
May 09, 2014 | 11.35 | 11.73 | 11.35 | 11.55 | 21,509 | +0.14(+1.25%) |
May 08, 2014 | 11.83 | 11.83 | 11.39 | 11.40 | 72,533 | -0.36(-3.05%) |
May 07, 2014 | 11.83 | 11.93 | 11.28 | 11.76 | 86,839 | -0.06(-0.47%) |
May 06, 2014 | 12.21 | 12.25 | 11.75 | 11.82 | 68,440 | -0.55(-4.43%) |
May 05, 2014 | 12.19 | 12.37 | 12.17 | 12.37 | 70,021 | +0.03(+0.23%) |
May 02, 2014 | 12.34 | 12.59 | 12.31 | 12.34 | 44,939 | +0.05(+0.38%) |
May 01, 2014 | 12.96 | 13.08 | 12.23 | 12.29 | 98,274 | -0.67(-5.18%) |
Apr 30, 2014 | 13.01 | 13.16 | 12.92 | 12.96 | 82,022 | -0.21(-1.57%) |
Apr 29, 2014 | 12.90 | 13.25 | 12.82 | 13.17 | 84,466 | +0.19(+1.45%) |
Apr 28, 2014 | 12.98 | 13.11 | 12.81 | 12.98 | 78,174 | -0.01(-0.10%) |
Apr 25, 2014 | 12.89 | 13.02 | 12.75 | 12.99 | 92,455 | +0.08(+0.65%) |
Apr 24, 2014 | 12.89 | 13.00 | 12.62 | 12.91 | 64,903 | +0.15(+1.16%) |
Apr 23, 2014 | 13.06 | 13.08 | 12.74 | 12.76 | 25,595 | -0.24(-1.83%) |
Apr 22, 2014 | 13.08 | 13.08 | 12.84 | 13.00 | 19,760 | -0.01(-0.09%) |
Apr 21, 2014 | 12.67 | 13.05 | 12.42 | 13.01 | 101,404 | +0.28(+2.21%) |
Apr 17, 2014 | 12.67 | 12.73 | 12.73 | 12.73 | 64,984 | -0.02(-0.15%) |
Apr 16, 2014 | 12.68 | 12.76 | 12.34 | 12.75 | 53,206 | +0.21(+1.65%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.33 | 12.54 | 55,404 | +0.00(+0.02%) |
Apr 14, 2014 | 12.80 | 12.96 | 12.54 | 12.54 | 82,025 | -0.17(-1.31%) |
Apr 11, 2014 | 12.72 | 12.96 | 12.54 | 12.71 | 51,906 | -0.05(-0.36%) |
Apr 10, 2014 | 13.20 | 13.24 | 12.75 | 12.75 | 73,755 | -0.52(-3.92%) |
Apr 09, 2014 | 13.47 | 13.47 | 13.15 | 13.27 | 34,936 | -0.10(-0.74%) |
Apr 08, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 34,603 | +0.08(+0.60%) |
Apr 07, 2014 | 13.48 | 13.54 | 13.22 | 13.29 | 25,405 | -0.17(-1.29%) |
Apr 04, 2014 | 13.78 | 13.86 | 13.21 | 13.46 | 76,732 | -0.19(-1.38%) |
Apr 03, 2014 | 13.77 | 13.78 | 13.61 | 13.65 | 27,212 | -0.03(-0.23%) |
Apr 02, 2014 | 14.08 | 14.08 | 13.63 | 13.68 | 32,310 | -0.34(-2.43%) |