Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.32 | 12.53 | 12.32 | 12.53 | 10,757 | +0.21(+1.70%) |
Jun 27, 2014 | 12.26 | 12.42 | 12.26 | 12.32 | 4,061 | +0.16(+1.32%) |
Jun 26, 2014 | 12.14 | 12.32 | 12.14 | 12.16 | 4,287 | +0.05(+0.41%) |
Jun 25, 2014 | 12.12 | 12.21 | 12.01 | 12.11 | 11,808 | -0.04(-0.37%) |
Jun 24, 2014 | 12.09 | 12.26 | 12.06 | 12.15 | 33,281 | -0.12(-0.94%) |
Jun 23, 2014 | 12.05 | 12.27 | 12.05 | 12.27 | 1,120 | +0.11(+0.90%) |
Jun 20, 2014 | 12.24 | 12.26 | 12.07 | 12.16 | 10,856 | -0.19(-1.54%) |
Jun 19, 2014 | 12.30 | 12.52 | 12.30 | 12.35 | 11,316 | -0.19(-1.52%) |
Jun 18, 2014 | 12.39 | 12.54 | 12.34 | 12.54 | 1,586 | +0.38(+3.12%) |
Jun 17, 2014 | 11.99 | 12.20 | 11.98 | 12.16 | 28,581 | -0.51(-4.03%) |
Jun 16, 2014 | 12.91 | 12.91 | 12.67 | 12.67 | 1,531 | -0.26(-2.01%) |
Jun 13, 2014 | 13.03 | 13.03 | 12.93 | 12.93 | 33,061 | -0.02(-0.15%) |
Jun 12, 2014 | 12.83 | 13.01 | 12.83 | 12.95 | 6,008 | -0.05(-0.35%) |
Jun 11, 2014 | 13.04 | 13.06 | 12.95 | 13.00 | 4,812 | -0.23(-1.77%) |
Jun 10, 2014 | 13.10 | 13.26 | 13.10 | 13.23 | 1,646 | -0.12(-0.90%) |
Jun 06, 2014 | 13.32 | 13.35 | 13.24 | 13.35 | 12,283 | +0.24(+1.83%) |
Jun 05, 2014 | 12.97 | 13.11 | 12.97 | 13.11 | 6,658 | +0.09(+0.69%) |
Jun 04, 2014 | 12.80 | 13.03 | 12.80 | 13.02 | 5,191 | -0.02(-0.15%) |
Jun 03, 2014 | 12.95 | 13.04 | 12.92 | 13.04 | 17,230 | +0.17(+1.32%) |
Jun 02, 2014 | 13.09 | 13.14 | 12.87 | 12.87 | 17,265 | -0.33(-2.50%) |
May 30, 2014 | 13.13 | 13.25 | 13.12 | 13.20 | 8,769 | +0.07(+0.53%) |
May 29, 2014 | 13.00 | 13.15 | 13.00 | 13.13 | 17,693 | +0.16(+1.20%) |
May 28, 2014 | 13.00 | 13.00 | 12.97 | 12.97 | 3,946 | +0.03(+0.27%) |
May 27, 2014 | 13.00 | 13.00 | 12.86 | 12.94 | 3,730 | +0.12(+0.94%) |
May 23, 2014 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 12.93 | 12.93 | 12.76 | 12.82 | 12,275 | +0.10(+0.79%) |
May 21, 2014 | 12.67 | 12.75 | 12.64 | 12.72 | 2,588 | +0.42(+3.41%) |
May 20, 2014 | 12.35 | 12.35 | 12.29 | 12.30 | 1,945 | +0.16(+1.32%) |
May 19, 2014 | 12.11 | 12.14 | 12.03 | 12.14 | 1,744 | -0.11(-0.90%) |
May 16, 2014 | 12.25 | 12.25 | 12.00 | 12.25 | 1,280 | +0.23(+1.91%) |
May 15, 2014 | 12.20 | 12.23 | 11.98 | 12.02 | 2,925 | -0.25(-2.04%) |
May 14, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 6,118 | +0.22(+1.83%) |
May 13, 2014 | 12.10 | 12.17 | 12.01 | 12.05 | 3,007 | -0.18(-1.47%) |
May 12, 2014 | 12.18 | 12.23 | 12.05 | 12.23 | 4,021 | +0.32(+2.69%) |
May 09, 2014 | 11.85 | 11.91 | 11.85 | 11.91 | 748 | +0.16(+1.36%) |
May 08, 2014 | 11.84 | 11.94 | 11.75 | 11.75 | 1,589 | -0.15(-1.30%) |
May 07, 2014 | 11.94 | 11.94 | 11.90 | 11.90 | 27,192 | -0.15(-1.20%) |
May 06, 2014 | 12.03 | 12.05 | 11.93 | 12.05 | 3,673 | -0.08(-0.66%) |
May 05, 2014 | 11.99 | 12.13 | 11.99 | 12.13 | 12,268 | +0.29(+2.45%) |
May 02, 2014 | 12.03 | 12.03 | 11.84 | 11.84 | 876 | -0.23(-1.91%) |
May 01, 2014 | 12.05 | 12.07 | 12.05 | 12.07 | 2,316 | +0.02(+0.17%) |
Apr 30, 2014 | 11.90 | 12.05 | 11.90 | 12.05 | 2,439 | +0.17(+1.43%) |
Apr 29, 2014 | 11.86 | 11.88 | 11.86 | 11.88 | 1,683 | +0.26(+2.24%) |
Apr 28, 2014 | 11.39 | 11.62 | 11.39 | 11.62 | 557 | +0.05(+0.43%) |
Apr 25, 2014 | 11.38 | 11.57 | 11.38 | 11.57 | 1,823 | -0.11(-0.94%) |
Apr 24, 2014 | 11.41 | 11.72 | 11.41 | 11.68 | 6,942 | +0.09(+0.78%) |
Apr 23, 2014 | 11.57 | 11.59 | 11.50 | 11.59 | 4,400 | -0.13(-1.11%) |
Apr 22, 2014 | 11.70 | 11.72 | 11.70 | 11.72 | 1,010 | +0.12(+1.03%) |
Apr 21, 2014 | 11.56 | 11.60 | 11.56 | 11.60 | 2,186 | +0.15(+1.31%) |
Apr 17, 2014 | 11.45 | 11.45 | 11.45 | 0 | -0.15(-1.29%) | |
Apr 16, 2014 | 11.59 | 11.60 | 11.54 | 11.60 | 2,353 | +0.15(+1.31%) |
Apr 15, 2014 | 11.40 | 11.45 | 11.20 | 11.45 | 35,780 | -0.09(-0.78%) |
Apr 14, 2014 | 11.68 | 12.00 | 11.40 | 11.54 | 57,928 | -0.41(-3.43%) |
Apr 11, 2014 | 12.45 | 12.45 | 11.90 | 11.95 | 0 | -0.55(-4.40%) |
Apr 10, 2014 | 12.24 | 12.50 | 12.10 | 12.50 | 2,355 | -11.60(-48.13%) |
Apr 09, 2014 | 29.00 | 29.00 | 24.00 | 24.10 | 1,873 | -4.90(-16.90%) |
Apr 08, 2014 | 35.00 | 35.00 | 29.00 | 29.00 | 577 | -1.00(-3.33%) |
Apr 07, 2014 | 26.00 | 30.00 | 26.00 | 30.00 | 1,147 | -5.90(-16.43%) |
Apr 04, 2014 | 36.00 | 36.00 | 35.90 | 35.90 | 0 | +7.40(+25.96%) |
Apr 03, 2014 | 24.16 | 28.50 | 24.12 | 28.50 | 3,015 | +3.45(+13.77%) |
Apr 02, 2014 | 24.40 | 25.95 | 24.40 | 25.05 | 1,529 | -1.00(-3.84%) |