Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.79 | 11.98 | 11.70 | 11.94 | 5,122,838 | +0.12(+0.99%) |
Jun 27, 2014 | 11.75 | 11.89 | 11.71 | 11.82 | 4,690,050 | +0.07(+0.58%) |
Jun 26, 2014 | 11.57 | 11.81 | 11.53 | 11.75 | 4,775,776 | +0.15(+1.28%) |
Jun 25, 2014 | 11.64 | 11.89 | 11.60 | 11.61 | 4,782,391 | -0.06(-0.48%) |
Jun 24, 2014 | 11.92 | 11.96 | 11.64 | 11.66 | 5,215,257 | -0.36(-2.96%) |
Jun 23, 2014 | 11.68 | 12.13 | 11.68 | 12.02 | 8,220,013 | +0.34(+2.89%) |
Jun 20, 2014 | 11.61 | 11.68 | 11.57 | 11.68 | 4,176,199 | +0.08(+0.67%) |
Jun 19, 2014 | 11.71 | 11.73 | 11.55 | 11.60 | 3,176,609 | -0.11(-0.95%) |
Jun 18, 2014 | 11.53 | 11.72 | 11.49 | 11.71 | 3,889,381 | +0.20(+1.72%) |
Jun 17, 2014 | 11.29 | 11.53 | 11.28 | 11.52 | 2,935,707 | +0.22(+1.92%) |
Jun 16, 2014 | 11.36 | 11.37 | 11.24 | 11.30 | 3,635,786 | -0.06(-0.49%) |
Jun 13, 2014 | 11.36 | 11.45 | 11.33 | 11.36 | 3,534,135 | -0.02(-0.19%) |
Jun 12, 2014 | 11.30 | 11.52 | 11.20 | 11.38 | 4,458,838 | +0.10(+0.90%) |
Jun 11, 2014 | 11.40 | 11.40 | 11.26 | 11.28 | 3,776,898 | -0.19(-1.67%) |
Jun 10, 2014 | 11.62 | 11.64 | 11.44 | 11.47 | 2,564,195 | -0.15(-1.25%) |
Jun 06, 2014 | 11.72 | 11.79 | 11.59 | 11.61 | 4,133,491 | -0.03(-0.24%) |
Jun 05, 2014 | 11.71 | 11.79 | 11.39 | 11.64 | 10,797,643 | -0.14(-1.21%) |
Jun 04, 2014 | 11.74 | 11.80 | 11.66 | 11.78 | 3,276,953 | +0.03(+0.29%) |
Jun 03, 2014 | 11.61 | 11.79 | 11.61 | 11.75 | 3,947,368 | +0.09(+0.74%) |
Jun 02, 2014 | 11.72 | 11.75 | 11.62 | 11.66 | 2,836,760 | -0.04(-0.34%) |
May 30, 2014 | 11.57 | 11.78 | 11.56 | 11.70 | 4,414,649 | +0.06(+0.50%) |
May 29, 2014 | 11.58 | 11.66 | 11.49 | 11.64 | 3,321,699 | +0.10(+0.88%) |
May 28, 2014 | 11.42 | 11.58 | 11.40 | 11.54 | 3,468,346 | +0.14(+1.25%) |
May 27, 2014 | 11.30 | 11.53 | 11.29 | 11.40 | 4,857,638 | +0.15(+1.29%) |
May 23, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2,293,503 | +0.02(+0.19%) |
May 22, 2014 | 11.19 | 11.28 | 11.15 | 11.23 | 1,458,196 | +0.02(+0.22%) |
May 21, 2014 | 11.09 | 11.27 | 11.03 | 11.21 | 3,642,881 | +0.17(+1.54%) |
May 20, 2014 | 11.20 | 11.26 | 11.03 | 11.04 | 3,523,843 | -0.14(-1.27%) |
May 19, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 2,201,080 | +0.05(+0.42%) |
May 16, 2014 | 11.15 | 11.21 | 11.04 | 11.13 | 4,714,492 | -0.05(-0.44%) |
May 15, 2014 | 11.27 | 11.31 | 11.11 | 11.18 | 5,138,150 | -0.10(-0.85%) |
May 14, 2014 | 11.29 | 11.40 | 11.24 | 11.28 | 4,863,558 | +0.01(+0.05%) |
May 13, 2014 | 11.35 | 11.42 | 10.71 | 11.27 | 6,188,187 | -0.10(-0.87%) |
May 12, 2014 | 11.32 | 11.44 | 11.31 | 11.37 | 2,991,187 | +0.14(+1.27%) |
May 09, 2014 | 11.23 | 11.31 | 11.18 | 11.23 | 5,518,313 | -0.06(-0.52%) |
May 08, 2014 | 11.37 | 11.51 | 11.27 | 11.29 | 3,759,972 | -0.10(-0.84%) |
May 07, 2014 | 11.24 | 11.54 | 11.24 | 11.38 | 4,378,107 | +0.18(+1.57%) |
May 06, 2014 | 11.32 | 11.32 | 11.17 | 11.21 | 4,941,423 | -0.12(-1.09%) |
May 05, 2014 | 11.25 | 11.41 | 11.18 | 11.33 | 2,703,185 | -0.05(-0.41%) |
May 02, 2014 | 11.40 | 11.53 | 11.37 | 11.38 | 3,011,184 | -0.02(-0.22%) |
May 01, 2014 | 11.41 | 11.53 | 11.31 | 11.40 | 2,876,149 | +0.01(+0.08%) |
Apr 30, 2014 | 11.31 | 11.47 | 11.24 | 11.39 | 5,233,722 | +0.12(+1.10%) |
Apr 29, 2014 | 11.20 | 11.33 | 11.17 | 11.27 | 6,791,232 | +0.06(+0.55%) |
Apr 28, 2014 | 11.19 | 11.25 | 11.06 | 11.21 | 5,325,854 | +0.08(+0.69%) |
Apr 25, 2014 | 11.26 | 11.26 | 11.09 | 11.13 | 6,511,817 | -0.07(-0.61%) |
Apr 24, 2014 | 10.76 | 11.43 | 10.76 | 11.20 | 7,256,818 | -0.10(-0.93%) |
Apr 23, 2014 | 11.26 | 11.32 | 11.14 | 11.30 | 6,119,592 | -0.00(-0.03%) |
Apr 22, 2014 | 11.12 | 11.37 | 11.06 | 11.31 | 9,255,143 | +0.35(+3.21%) |
Apr 21, 2014 | 10.82 | 11.00 | 10.76 | 10.95 | 4,989,282 | +0.15(+1.34%) |
Apr 17, 2014 | 10.75 | 10.81 | 10.81 | 10.81 | 5,418,770 | +0.09(+0.81%) |
Apr 16, 2014 | 10.61 | 10.80 | 10.57 | 10.72 | 6,935,132 | +0.19(+1.76%) |
Apr 15, 2014 | 10.61 | 10.66 | 10.34 | 10.54 | 9,638,159 | -0.09(-0.81%) |
Apr 14, 2014 | 10.74 | 10.92 | 10.51 | 10.62 | 6,476,477 | -0.11(-1.03%) |
Apr 11, 2014 | 10.75 | 10.87 | 10.51 | 10.73 | 12,510,814 | -0.04(-0.34%) |
Apr 10, 2014 | 10.78 | 11.03 | 10.58 | 10.77 | 12,985,787 | +0.00(+0.03%) |
Apr 09, 2014 | 10.46 | 10.79 | 10.40 | 10.77 | 12,392,310 | +0.02(+0.20%) |
Apr 08, 2014 | 11.06 | 11.20 | 10.71 | 10.75 | 11,427,672 | -0.30(-2.74%) |
Apr 07, 2014 | 11.21 | 11.24 | 11.00 | 11.05 | 13,215,108 | -0.16(-1.40%) |
Apr 04, 2014 | 11.31 | 11.37 | 10.81 | 11.21 | 13,056,011 | -0.04(-0.38%) |
Apr 03, 2014 | 11.45 | 11.53 | 11.14 | 11.25 | 7,977,499 | -0.17(-1.46%) |
Apr 02, 2014 | 11.12 | 11.46 | 11.00 | 11.42 | 7,616,563 | +0.37(+3.35%) |