Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.95 | 13.15 | 12.95 | 13.13 | 114,666 | +0.13(+0.97%) |
Jun 27, 2014 | 12.88 | 13.02 | 12.85 | 13.00 | 79,606 | -0.08(-0.63%) |
Jun 26, 2014 | 13.00 | 13.08 | 12.96 | 13.08 | 31,473 | -0.03(-0.21%) |
Jun 25, 2014 | 13.02 | 13.20 | 13.01 | 13.11 | 147,271 | +0.21(+1.65%) |
Jun 24, 2014 | 13.10 | 13.24 | 12.90 | 12.90 | 79,017 | -0.27(-2.06%) |
Jun 23, 2014 | 13.10 | 13.22 | 13.07 | 13.17 | 179,027 | +0.04(+0.34%) |
Jun 20, 2014 | 13.00 | 13.14 | 13.00 | 13.13 | 60,858 | +0.15(+1.13%) |
Jun 19, 2014 | 12.96 | 13.03 | 12.94 | 12.98 | 59,777 | -0.02(-0.14%) |
Jun 18, 2014 | 12.89 | 13.01 | 12.75 | 13.00 | 60,892 | +0.27(+2.09%) |
Jun 17, 2014 | 12.51 | 12.78 | 12.51 | 12.73 | 72,199 | +0.06(+0.46%) |
Jun 16, 2014 | 12.66 | 12.72 | 12.54 | 12.67 | 358,461 | -0.05(-0.40%) |
Jun 13, 2014 | 12.73 | 12.75 | 12.59 | 12.72 | 75,118 | +0.08(+0.61%) |
Jun 12, 2014 | 12.86 | 12.90 | 12.57 | 12.65 | 79,799 | -0.21(-1.66%) |
Jun 11, 2014 | 12.93 | 12.93 | 12.79 | 12.86 | 86,301 | -0.12(-0.94%) |
Jun 10, 2014 | 12.92 | 12.98 | 12.84 | 12.98 | 102,258 | -0.05(-0.38%) |
Jun 06, 2014 | 12.89 | 13.03 | 12.89 | 13.03 | 94,966 | +0.14(+1.05%) |
Jun 05, 2014 | 12.63 | 12.94 | 12.62 | 12.89 | 106,148 | +0.16(+1.23%) |
Jun 04, 2014 | 12.60 | 12.81 | 12.56 | 12.74 | 53,912 | +0.06(+0.48%) |
Jun 03, 2014 | 12.65 | 12.71 | 12.65 | 12.68 | 36,958 | -0.09(-0.71%) |
Jun 02, 2014 | 12.67 | 12.80 | 12.62 | 12.77 | 131,715 | +0.13(+1.04%) |
May 30, 2014 | 12.63 | 12.66 | 12.56 | 12.64 | 114,941 | -0.06(-0.46%) |
May 29, 2014 | 12.47 | 12.71 | 12.38 | 12.70 | 187,162 | +0.24(+1.95%) |
May 28, 2014 | 12.45 | 12.54 | 12.41 | 12.45 | 70,284 | +0.00(+0.02%) |
May 27, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 105,601 | +0.00(+0.04%) |
May 23, 2014 | 12.26 | 12.45 | 12.45 | 12.45 | 75,661 | +0.15(+1.24%) |
May 22, 2014 | 12.19 | 12.33 | 12.18 | 12.29 | 41,955 | +0.06(+0.50%) |
May 21, 2014 | 12.22 | 12.24 | 12.13 | 12.23 | 90,892 | +0.14(+1.14%) |
May 20, 2014 | 12.20 | 12.27 | 12.02 | 12.09 | 279,747 | -0.15(-1.22%) |
May 19, 2014 | 12.11 | 12.35 | 12.10 | 12.24 | 107,046 | +0.10(+0.79%) |
May 16, 2014 | 12.02 | 12.15 | 11.87 | 12.15 | 91,999 | +0.10(+0.82%) |
May 15, 2014 | 12.33 | 12.33 | 11.89 | 12.05 | 294,871 | -0.37(-2.98%) |
May 14, 2014 | 12.42 | 12.53 | 12.38 | 12.42 | 66,501 | -0.00(-0.02%) |
May 13, 2014 | 12.43 | 12.52 | 12.39 | 12.42 | 41,195 | -0.00(-0.04%) |
May 12, 2014 | 12.29 | 12.43 | 12.29 | 12.43 | 116,882 | +0.38(+3.17%) |
May 09, 2014 | 12.03 | 12.08 | 11.94 | 12.05 | 96,372 | -0.02(-0.19%) |
May 08, 2014 | 12.21 | 12.30 | 11.98 | 12.07 | 106,400 | -0.13(-1.05%) |
May 07, 2014 | 12.11 | 12.20 | 11.92 | 12.20 | 80,607 | +0.18(+1.54%) |
May 06, 2014 | 12.00 | 12.13 | 11.95 | 12.01 | 56,241 | -0.13(-1.04%) |
May 05, 2014 | 11.84 | 12.14 | 11.84 | 12.14 | 60,785 | +0.12(+0.97%) |
May 02, 2014 | 12.08 | 12.15 | 12.02 | 12.02 | 128,898 | +0.12(+0.98%) |
May 01, 2014 | 11.94 | 12.02 | 11.86 | 11.90 | 80,526 | -0.13(-1.05%) |
Apr 30, 2014 | 11.87 | 12.03 | 11.81 | 12.03 | 143,291 | +0.18(+1.50%) |
Apr 29, 2014 | 11.69 | 11.93 | 11.69 | 11.85 | 73,648 | +0.20(+1.71%) |
Apr 28, 2014 | 11.79 | 11.80 | 11.49 | 11.65 | 96,470 | -0.12(-0.99%) |
Apr 25, 2014 | 11.79 | 11.92 | 11.70 | 11.77 | 229,665 | -0.18(-1.55%) |
Apr 24, 2014 | 12.11 | 12.16 | 11.89 | 11.96 | 133,092 | -0.10(-0.80%) |
Apr 23, 2014 | 12.08 | 12.11 | 12.05 | 12.05 | 21,035 | -0.01(-0.08%) |
Apr 22, 2014 | 11.98 | 12.10 | 11.96 | 12.06 | 81,462 | +0.08(+0.68%) |
Apr 21, 2014 | 11.98 | 12.02 | 11.91 | 11.98 | 57,207 | +0.03(+0.27%) |
Apr 17, 2014 | 11.92 | 11.95 | 11.95 | 11.95 | 94,042 | +0.06(+0.47%) |
Apr 16, 2014 | 11.67 | 11.89 | 11.67 | 11.89 | 149,109 | +0.34(+2.96%) |
Apr 15, 2014 | 11.49 | 11.57 | 11.20 | 11.55 | 112,479 | +0.10(+0.84%) |
Apr 14, 2014 | 11.40 | 11.54 | 11.32 | 11.45 | 152,396 | +0.17(+1.47%) |
Apr 11, 2014 | 11.36 | 11.56 | 11.28 | 11.29 | 190,252 | -0.26(-2.29%) |
Apr 10, 2014 | 11.98 | 12.02 | 11.51 | 11.55 | 218,162 | -0.49(-4.06%) |
Apr 09, 2014 | 11.84 | 12.10 | 11.71 | 12.04 | 132,587 | +0.34(+2.94%) |
Apr 08, 2014 | 11.58 | 11.76 | 11.53 | 11.70 | 107,935 | +0.11(+0.97%) |
Apr 07, 2014 | 11.80 | 11.97 | 11.51 | 11.58 | 178,600 | -0.36(-3.00%) |
Apr 04, 2014 | 12.39 | 12.45 | 11.92 | 11.94 | 130,394 | -0.31(-2.54%) |
Apr 03, 2014 | 12.30 | 12.39 | 12.14 | 12.25 | 101,168 | +0.07(+0.54%) |
Apr 02, 2014 | 12.01 | 12.24 | 11.99 | 12.19 | 120,447 | +0.18(+1.46%) |