Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.66 | 11.84 | 11.57 | 11.81 | 31,907 | +0.08(+0.67%) |
Jun 27, 2014 | 11.59 | 11.87 | 11.59 | 11.74 | 278,645 | +0.06(+0.55%) |
Jun 26, 2014 | 11.54 | 11.74 | 11.45 | 11.67 | 35,328 | +0.11(+0.99%) |
Jun 25, 2014 | 11.45 | 11.60 | 11.45 | 11.56 | 177,607 | +0.03(+0.25%) |
Jun 24, 2014 | 11.52 | 11.65 | 11.44 | 11.53 | 109,569 | -0.01(-0.12%) |
Jun 23, 2014 | 11.49 | 11.66 | 11.49 | 11.54 | 85,507 | +0.01(+0.12%) |
Jun 20, 2014 | 11.44 | 11.61 | 11.33 | 11.53 | 215,031 | +0.21(+1.89%) |
Jun 19, 2014 | 11.35 | 11.41 | 11.20 | 11.31 | 113,187 | -0.04(-0.38%) |
Jun 18, 2014 | 11.69 | 11.71 | 11.24 | 11.36 | 157,474 | -0.24(-2.03%) |
Jun 17, 2014 | 11.26 | 11.64 | 11.24 | 11.59 | 119,926 | +0.36(+3.17%) |
Jun 16, 2014 | 11.35 | 11.35 | 11.15 | 11.24 | 69,513 | -0.11(-0.94%) |
Jun 13, 2014 | 11.51 | 11.51 | 11.34 | 11.34 | 198,626 | -0.09(-0.75%) |
Jun 12, 2014 | 11.76 | 11.76 | 11.42 | 11.43 | 34,375 | -0.23(-1.96%) |
Jun 11, 2014 | 11.84 | 11.84 | 11.64 | 11.66 | 19,862 | -0.16(-1.33%) |
Jun 10, 2014 | 11.81 | 11.88 | 11.71 | 11.81 | 8,083 | -0.04(-0.30%) |
Jun 06, 2014 | 11.99 | 12.04 | 11.81 | 11.85 | 53,310 | -0.04(-0.36%) |
Jun 05, 2014 | 11.38 | 11.90 | 11.36 | 11.89 | 190,491 | +0.53(+4.65%) |
Jun 04, 2014 | 11.43 | 11.55 | 11.26 | 11.36 | 20,629 | -0.15(-1.30%) |
Jun 03, 2014 | 11.60 | 11.63 | 11.40 | 11.51 | 24,772 | -0.14(-1.22%) |
Jun 02, 2014 | 11.49 | 11.75 | 11.49 | 11.66 | 28,457 | +0.00(+0.00%) |
May 30, 2014 | 11.77 | 11.81 | 11.56 | 11.66 | 50,307 | -0.16(-1.33%) |
May 29, 2014 | 11.90 | 11.90 | 11.72 | 11.81 | 10,120 | -0.05(-0.42%) |
May 28, 2014 | 11.94 | 11.94 | 11.76 | 11.86 | 17,386 | -0.11(-0.95%) |
May 27, 2014 | 11.96 | 12.11 | 11.81 | 11.98 | 51,353 | +0.14(+1.15%) |
May 23, 2014 | 11.89 | 11.84 | 11.84 | 11.84 | 42,051 | -0.01(-0.12%) |
May 22, 2014 | 11.76 | 11.89 | 11.73 | 11.86 | 11,440 | +0.06(+0.48%) |
May 21, 2014 | 11.87 | 11.99 | 11.76 | 11.80 | 42,853 | +0.11(+0.98%) |
May 20, 2014 | 11.61 | 11.86 | 11.54 | 11.69 | 49,274 | -0.19(-1.62%) |
May 19, 2014 | 11.81 | 11.97 | 11.66 | 11.88 | 35,471 | +0.07(+0.60%) |
May 16, 2014 | 11.73 | 11.94 | 11.08 | 11.81 | 61,043 | +0.05(+0.43%) |
May 15, 2014 | 11.41 | 11.94 | 10.94 | 11.76 | 77,495 | +0.31(+2.74%) |
May 14, 2014 | 11.78 | 11.78 | 11.41 | 11.44 | 49,194 | -0.32(-2.73%) |
May 13, 2014 | 12.02 | 12.02 | 11.76 | 11.76 | 14,704 | -0.24(-1.96%) |
May 12, 2014 | 11.78 | 12.13 | 11.66 | 12.00 | 29,656 | +0.25(+2.13%) |
May 09, 2014 | 11.56 | 11.82 | 11.56 | 11.75 | 36,849 | +0.19(+1.60%) |
May 08, 2014 | 11.63 | 11.88 | 11.55 | 11.56 | 35,261 | -0.13(-1.10%) |
May 07, 2014 | 11.66 | 11.87 | 11.63 | 11.69 | 118,496 | +0.08(+0.68%) |
May 06, 2014 | 11.51 | 11.89 | 11.51 | 11.61 | 100,288 | +0.04(+0.37%) |
May 05, 2014 | 11.56 | 11.72 | 11.49 | 11.57 | 35,288 | -0.05(-0.43%) |
May 02, 2014 | 11.67 | 11.84 | 11.55 | 11.62 | 62,993 | +0.03(+0.25%) |
May 01, 2014 | 11.51 | 11.67 | 11.38 | 11.59 | 83,154 | +0.11(+0.93%) |
Apr 30, 2014 | 11.41 | 11.61 | 11.41 | 11.49 | 43,162 | +0.01(+0.12%) |
Apr 29, 2014 | 11.71 | 11.91 | 11.44 | 11.47 | 49,151 | -0.13(-1.16%) |
Apr 28, 2014 | 11.83 | 11.86 | 11.53 | 11.61 | 36,805 | -0.21(-1.74%) |
Apr 25, 2014 | 12.11 | 12.43 | 11.76 | 11.81 | 115,044 | -0.28(-2.34%) |
Apr 24, 2014 | 12.24 | 12.24 | 12.02 | 12.09 | 33,629 | -0.04(-0.35%) |
Apr 23, 2014 | 12.51 | 12.52 | 12.11 | 12.14 | 29,212 | -0.20(-1.61%) |
Apr 22, 2014 | 12.41 | 12.51 | 12.23 | 12.34 | 16,789 | -0.01(-0.06%) |
Apr 21, 2014 | 12.23 | 12.60 | 12.23 | 12.34 | 15,958 | -0.17(-1.36%) |
Apr 17, 2014 | 12.27 | 12.51 | 12.51 | 12.51 | 28,666 | +0.24(+1.96%) |
Apr 16, 2014 | 12.34 | 12.40 | 12.17 | 12.27 | 13,551 | +0.06(+0.52%) |
Apr 15, 2014 | 12.28 | 12.30 | 12.07 | 12.21 | 17,954 | -0.04(-0.29%) |
Apr 14, 2014 | 12.24 | 12.29 | 12.10 | 12.24 | 46,314 | +0.15(+1.23%) |
Apr 11, 2014 | 12.11 | 12.26 | 12.05 | 12.09 | 40,310 | -0.08(-0.70%) |
Apr 10, 2014 | 12.50 | 12.68 | 12.04 | 12.18 | 26,907 | -0.35(-2.83%) |
Apr 09, 2014 | 12.57 | 12.61 | 12.43 | 12.53 | 22,221 | +0.02(+0.17%) |
Apr 08, 2014 | 12.48 | 12.87 | 12.25 | 12.51 | 28,515 | +0.01(+0.06%) |
Apr 07, 2014 | 12.60 | 12.63 | 12.40 | 12.51 | 24,138 | -0.09(-0.68%) |
Apr 04, 2014 | 13.08 | 13.20 | 12.55 | 12.59 | 54,674 | -0.37(-2.84%) |
Apr 03, 2014 | 12.97 | 13.05 | 12.89 | 12.96 | 20,352 | -0.02(-0.16%) |
Apr 02, 2014 | 12.96 | 13.13 | 12.94 | 12.98 | 18,156 | +0.01(+0.05%) |