Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.63 | 11.79 | 11.53 | 11.78 | 296,605 | +0.13(+1.12%) |
Jun 27, 2014 | 11.50 | 11.65 | 11.50 | 11.65 | 422,129 | +0.06(+0.52%) |
Jun 26, 2014 | 11.65 | 11.65 | 11.47 | 11.59 | 268,852 | -0.02(-0.17%) |
Jun 25, 2014 | 11.49 | 11.65 | 11.37 | 11.61 | 263,252 | +0.02(+0.17%) |
Jun 24, 2014 | 11.84 | 12.00 | 11.58 | 11.59 | 407,643 | -0.33(-2.77%) |
Jun 23, 2014 | 11.87 | 11.93 | 11.74 | 11.92 | 222,445 | +0.10(+0.85%) |
Jun 20, 2014 | 11.84 | 11.94 | 11.76 | 11.82 | 530,219 | +0.02(+0.17%) |
Jun 19, 2014 | 11.76 | 11.80 | 11.70 | 11.80 | 190,126 | +0.04(+0.34%) |
Jun 18, 2014 | 11.74 | 11.79 | 11.67 | 11.76 | 284,063 | +0.01(+0.09%) |
Jun 17, 2014 | 11.65 | 11.77 | 11.62 | 11.75 | 454,613 | +0.04(+0.34%) |
Jun 16, 2014 | 11.69 | 11.75 | 11.62 | 11.71 | 188,909 | -0.04(-0.34%) |
Jun 13, 2014 | 11.73 | 11.75 | 11.62 | 11.75 | 194,960 | +0.07(+0.60%) |
Jun 12, 2014 | 11.66 | 11.80 | 11.63 | 11.68 | 396,375 | -0.02(-0.17%) |
Jun 11, 2014 | 11.66 | 11.73 | 11.60 | 11.70 | 304,035 | -0.04(-0.34%) |
Jun 10, 2014 | 11.87 | 11.87 | 11.70 | 11.74 | 331,768 | -0.22(-1.84%) |
Jun 06, 2014 | 11.74 | 11.98 | 11.74 | 11.96 | 564,595 | +0.27(+2.31%) |
Jun 05, 2014 | 11.48 | 11.73 | 11.38 | 11.69 | 659,265 | +0.24(+2.10%) |
Jun 04, 2014 | 11.51 | 11.55 | 11.35 | 11.45 | 656,955 | -0.10(-0.87%) |
Jun 03, 2014 | 11.38 | 11.57 | 11.28 | 11.55 | 379,833 | +0.13(+1.14%) |
Jun 02, 2014 | 11.55 | 11.55 | 11.23 | 11.42 | 445,786 | -0.11(-0.95%) |
May 30, 2014 | 11.45 | 11.57 | 11.41 | 11.53 | 309,541 | +0.02(+0.17%) |
May 29, 2014 | 11.51 | 11.56 | 11.38 | 11.51 | 246,605 | +0.05(+0.44%) |
May 28, 2014 | 11.38 | 11.49 | 11.32 | 11.46 | 344,114 | +0.01(+0.09%) |
May 27, 2014 | 11.38 | 11.51 | 11.30 | 11.45 | 315,079 | +0.11(+0.97%) |
May 23, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 353,500 | +0.04(+0.35%) |
May 22, 2014 | 11.27 | 11.32 | 11.14 | 11.30 | 181,107 | +0.03(+0.27%) |
May 21, 2014 | 11.24 | 11.33 | 11.12 | 11.27 | 316,532 | +0.11(+0.99%) |
May 20, 2014 | 11.32 | 11.32 | 11.01 | 11.16 | 548,791 | -0.18(-1.59%) |
May 19, 2014 | 11.13 | 11.41 | 11.10 | 11.34 | 274,731 | +0.11(+0.98%) |
May 16, 2014 | 11.18 | 11.32 | 11.06 | 11.23 | 410,624 | +0.02(+0.18%) |
May 15, 2014 | 11.22 | 11.26 | 10.90 | 11.21 | 514,395 | -0.10(-0.88%) |
May 14, 2014 | 11.48 | 11.62 | 11.25 | 11.31 | 580,020 | -0.19(-1.65%) |
May 13, 2014 | 11.57 | 11.61 | 11.40 | 11.50 | 503,272 | -0.14(-1.20%) |
May 12, 2014 | 11.25 | 11.73 | 11.23 | 11.64 | 687,346 | +0.31(+2.74%) |
May 09, 2014 | 11.47 | 11.69 | 10.87 | 11.33 | 2,309,521 | -1.00(-8.11%) |
May 08, 2014 | 12.69 | 12.74 | 12.26 | 12.33 | 352,630 | -0.37(-2.91%) |
May 07, 2014 | 12.35 | 12.73 | 12.12 | 12.70 | 633,793 | +0.41(+3.34%) |
May 06, 2014 | 12.45 | 12.51 | 12.23 | 12.29 | 344,142 | -0.17(-1.36%) |
May 05, 2014 | 12.26 | 12.49 | 12.17 | 12.46 | 211,891 | +0.10(+0.81%) |
May 02, 2014 | 12.23 | 12.53 | 12.21 | 12.36 | 402,825 | +0.14(+1.15%) |
May 01, 2014 | 12.52 | 12.52 | 12.14 | 12.22 | 565,937 | -0.28(-2.24%) |
Apr 30, 2014 | 12.39 | 12.68 | 12.27 | 12.50 | 537,129 | +0.05(+0.40%) |
Apr 29, 2014 | 12.74 | 12.91 | 12.44 | 12.45 | 204,443 | -0.15(-1.19%) |
Apr 28, 2014 | 12.66 | 12.83 | 12.45 | 12.60 | 438,307 | +0.00(+0.00%) |
Apr 25, 2014 | 12.87 | 12.93 | 12.59 | 12.60 | 418,514 | -0.30(-2.33%) |
Apr 24, 2014 | 13.12 | 13.17 | 12.87 | 12.90 | 339,001 | -0.13(-1.00%) |
Apr 23, 2014 | 13.18 | 13.43 | 13.02 | 13.03 | 330,732 | -0.19(-1.44%) |
Apr 22, 2014 | 13.11 | 13.26 | 13.00 | 13.22 | 286,385 | +0.16(+1.23%) |
Apr 21, 2014 | 13.05 | 13.18 | 12.91 | 13.06 | 181,053 | +0.02(+0.15%) |
Apr 17, 2014 | 12.76 | 13.04 | 13.04 | 13.04 | 559,400 | +0.31(+2.44%) |
Apr 16, 2014 | 12.70 | 12.81 | 12.63 | 12.73 | 385,646 | +0.13(+1.03%) |
Apr 15, 2014 | 12.45 | 12.72 | 12.35 | 12.60 | 490,003 | +0.16(+1.29%) |
Apr 14, 2014 | 12.16 | 12.60 | 12.08 | 12.44 | 344,605 | +0.39(+3.24%) |
Apr 11, 2014 | 12.14 | 12.36 | 11.99 | 12.05 | 363,669 | -0.14(-1.15%) |
Apr 10, 2014 | 12.55 | 12.68 | 12.13 | 12.19 | 325,455 | -0.36(-2.87%) |
Apr 09, 2014 | 12.64 | 12.70 | 12.30 | 12.55 | 275,765 | -0.01(-0.08%) |
Apr 08, 2014 | 12.14 | 12.68 | 12.12 | 12.56 | 572,025 | +0.45(+3.72%) |
Apr 07, 2014 | 12.50 | 12.53 | 12.04 | 12.11 | 400,149 | -0.52(-4.12%) |
Apr 04, 2014 | 13.17 | 13.27 | 12.58 | 12.63 | 543,921 | -0.47(-3.59%) |
Apr 03, 2014 | 13.15 | 13.21 | 12.99 | 13.10 | 356,234 | -0.03(-0.23%) |
Apr 02, 2014 | 12.76 | 13.23 | 12.76 | 13.13 | 559,652 | +0.36(+2.82%) |