Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.22 | 12.51 | 12.16 | 12.38 | 905,759 | +0.14(+1.14%) |
Jun 27, 2014 | 12.50 | 12.66 | 12.23 | 12.24 | 2,568,242 | -0.33(-2.63%) |
Jun 26, 2014 | 12.73 | 12.74 | 12.53 | 12.57 | 407,436 | -0.17(-1.30%) |
Jun 25, 2014 | 12.43 | 12.77 | 12.33 | 12.73 | 659,794 | +0.25(+2.02%) |
Jun 24, 2014 | 12.60 | 12.83 | 12.47 | 12.48 | 574,320 | -0.17(-1.30%) |
Jun 23, 2014 | 12.85 | 12.93 | 12.63 | 12.65 | 1,204,145 | -0.07(-0.55%) |
Jun 20, 2014 | 12.75 | 12.80 | 12.62 | 12.72 | 555,919 | +0.00(+0.00%) |
Jun 19, 2014 | 12.75 | 12.89 | 12.65 | 12.72 | 438,712 | +0.03(+0.27%) |
Jun 18, 2014 | 12.50 | 12.71 | 12.25 | 12.68 | 807,514 | +0.17(+1.39%) |
Jun 17, 2014 | 12.46 | 12.53 | 12.34 | 12.51 | 505,451 | +0.06(+0.49%) |
Jun 16, 2014 | 12.26 | 12.53 | 12.23 | 12.45 | 455,465 | +0.17(+1.34%) |
Jun 13, 2014 | 12.31 | 12.36 | 12.17 | 12.28 | 231,797 | +0.03(+0.28%) |
Jun 12, 2014 | 12.44 | 12.44 | 12.17 | 12.25 | 890,599 | -0.22(-1.74%) |
Jun 11, 2014 | 12.45 | 12.50 | 12.32 | 12.47 | 367,104 | -0.03(-0.21%) |
Jun 10, 2014 | 12.44 | 12.55 | 12.36 | 12.49 | 441,072 | +0.14(+1.13%) |
Jun 06, 2014 | 12.19 | 12.39 | 12.14 | 12.35 | 625,118 | +0.22(+1.79%) |
Jun 05, 2014 | 11.84 | 12.15 | 11.73 | 12.14 | 1,326,931 | +0.36(+3.10%) |
Jun 04, 2014 | 11.75 | 11.92 | 11.58 | 11.77 | 462,873 | -0.09(-0.73%) |
Jun 03, 2014 | 11.91 | 12.04 | 11.67 | 11.86 | 453,786 | -0.10(-0.87%) |
Jun 02, 2014 | 11.97 | 12.03 | 11.66 | 11.96 | 457,123 | +0.07(+0.58%) |
May 30, 2014 | 12.14 | 12.14 | 11.87 | 11.89 | 445,223 | -0.22(-1.79%) |
May 29, 2014 | 12.24 | 12.24 | 11.95 | 12.11 | 497,530 | -0.06(-0.50%) |
May 28, 2014 | 12.22 | 12.24 | 12.03 | 12.17 | 288,136 | -0.02(-0.14%) |
May 27, 2014 | 12.26 | 12.49 | 12.15 | 12.19 | 534,486 | -0.02(-0.14%) |
May 23, 2014 | 11.88 | 12.20 | 12.20 | 12.20 | 772,561 | +0.33(+2.78%) |
May 22, 2014 | 11.60 | 11.96 | 11.60 | 11.87 | 409,242 | +0.39(+3.40%) |
May 21, 2014 | 11.42 | 11.56 | 11.26 | 11.48 | 327,907 | +0.13(+1.15%) |
May 20, 2014 | 11.61 | 11.61 | 11.24 | 11.35 | 467,242 | -0.31(-2.68%) |
May 19, 2014 | 11.50 | 11.74 | 11.42 | 11.67 | 270,797 | +0.16(+1.43%) |
May 16, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 533,147 | +0.24(+2.16%) |
May 15, 2014 | 11.41 | 11.41 | 11.04 | 11.26 | 706,182 | -0.21(-1.82%) |
May 14, 2014 | 11.76 | 11.76 | 11.44 | 11.47 | 585,353 | -0.31(-2.65%) |
May 13, 2014 | 11.89 | 12.04 | 11.76 | 11.78 | 539,298 | -0.09(-0.73%) |
May 12, 2014 | 11.62 | 11.90 | 11.55 | 11.87 | 777,193 | +0.35(+3.02%) |
May 09, 2014 | 11.34 | 11.56 | 11.30 | 11.52 | 401,805 | +0.11(+0.99%) |
May 08, 2014 | 11.46 | 11.68 | 11.34 | 11.41 | 745,372 | -0.08(-0.68%) |
May 07, 2014 | 11.43 | 11.54 | 11.17 | 11.48 | 814,552 | +0.08(+0.69%) |
May 06, 2014 | 11.50 | 11.60 | 11.33 | 11.41 | 952,109 | -0.16(-1.35%) |
May 05, 2014 | 11.74 | 11.74 | 11.41 | 11.56 | 927,248 | -0.29(-2.42%) |
May 02, 2014 | 11.68 | 11.96 | 11.64 | 11.85 | 1,203,423 | +0.16(+1.41%) |
May 01, 2014 | 11.55 | 11.83 | 11.43 | 11.68 | 1,279,914 | +0.08(+0.67%) |
Apr 30, 2014 | 11.49 | 11.66 | 11.21 | 11.61 | 2,143,333 | +0.52(+4.70%) |
Apr 29, 2014 | 12.01 | 12.53 | 10.92 | 11.08 | 3,424,847 | -0.72(-6.11%) |
Apr 28, 2014 | 12.03 | 12.13 | 11.56 | 11.81 | 974,601 | +0.02(+0.15%) |
Apr 25, 2014 | 12.13 | 12.14 | 11.74 | 11.79 | 480,904 | -0.36(-3.00%) |
Apr 24, 2014 | 12.04 | 12.22 | 11.93 | 12.15 | 705,008 | +0.24(+2.04%) |
Apr 23, 2014 | 11.77 | 12.01 | 11.73 | 11.91 | 480,687 | +0.14(+1.18%) |
Apr 22, 2014 | 11.61 | 11.91 | 11.58 | 11.77 | 509,163 | +0.17(+1.42%) |
Apr 21, 2014 | 11.62 | 11.67 | 11.39 | 11.61 | 415,386 | -0.02(-0.15%) |
Apr 17, 2014 | 11.49 | 11.62 | 11.62 | 11.62 | 461,741 | +0.10(+0.83%) |
Apr 16, 2014 | 11.37 | 11.54 | 11.31 | 11.53 | 354,851 | +0.27(+2.39%) |
Apr 15, 2014 | 11.25 | 11.41 | 10.88 | 11.26 | 472,845 | +0.02(+0.15%) |
Apr 14, 2014 | 11.22 | 11.38 | 11.07 | 11.24 | 400,933 | +0.12(+1.09%) |
Apr 11, 2014 | 11.04 | 11.42 | 10.89 | 11.12 | 763,623 | -0.04(-0.39%) |
Apr 10, 2014 | 11.74 | 11.78 | 11.16 | 11.16 | 1,219,568 | -0.63(-5.31%) |
Apr 09, 2014 | 11.77 | 11.94 | 11.72 | 11.79 | 528,260 | +0.10(+0.82%) |
Apr 08, 2014 | 11.60 | 11.79 | 11.60 | 11.69 | 460,392 | +0.12(+1.05%) |
Apr 07, 2014 | 11.65 | 11.85 | 11.54 | 11.57 | 1,038,614 | -0.17(-1.48%) |
Apr 04, 2014 | 12.05 | 12.13 | 11.52 | 11.74 | 889,484 | -0.17(-1.46%) |
Apr 03, 2014 | 12.20 | 12.32 | 11.83 | 11.92 | 518,979 | -0.29(-2.35%) |
Apr 02, 2014 | 12.14 | 12.23 | 12.10 | 12.20 | 475,438 | +0.10(+0.86%) |