Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.35 | 11.66 | 11.24 | 11.54 | 154,253 | +0.19(+1.66%) |
Jun 27, 2014 | 11.17 | 11.35 | 11.17 | 11.35 | 178,366 | +0.08(+0.75%) |
Jun 26, 2014 | 11.16 | 11.49 | 11.14 | 11.27 | 150,821 | +0.12(+1.10%) |
Jun 25, 2014 | 11.21 | 11.30 | 11.07 | 11.15 | 172,356 | -0.11(-1.00%) |
Jun 24, 2014 | 11.34 | 11.52 | 11.09 | 11.26 | 294,392 | -0.14(-1.24%) |
Jun 23, 2014 | 11.65 | 11.68 | 11.31 | 11.40 | 294,136 | -0.18(-1.55%) |
Jun 20, 2014 | 11.83 | 12.05 | 11.53 | 11.58 | 692,281 | -0.34(-2.85%) |
Jun 19, 2014 | 12.03 | 12.14 | 11.88 | 11.92 | 173,633 | -0.11(-0.94%) |
Jun 18, 2014 | 11.90 | 12.25 | 11.84 | 12.03 | 182,358 | +0.08(+0.63%) |
Jun 17, 2014 | 12.16 | 12.27 | 11.82 | 11.96 | 332,421 | -0.28(-2.31%) |
Jun 16, 2014 | 12.02 | 12.29 | 11.88 | 12.24 | 282,985 | +0.24(+2.04%) |
Jun 13, 2014 | 12.29 | 12.29 | 11.94 | 11.99 | 269,064 | -0.21(-1.70%) |
Jun 12, 2014 | 11.73 | 12.55 | 11.73 | 12.20 | 3,323,073 | -0.14(-1.14%) |
Jun 11, 2014 | 12.12 | 12.59 | 12.00 | 12.34 | 462,150 | +0.02(+0.15%) |
Jun 10, 2014 | 12.05 | 12.36 | 11.67 | 12.32 | 458,245 | -0.43(-3.40%) |
Jun 06, 2014 | 12.90 | 12.90 | 12.34 | 12.76 | 36,527 | -0.06(-0.44%) |
Jun 05, 2014 | 12.76 | 12.99 | 12.74 | 12.81 | 57,750 | +0.04(+0.30%) |
Jun 04, 2014 | 12.70 | 12.89 | 12.60 | 12.78 | 33,473 | +0.08(+0.59%) |
Jun 03, 2014 | 12.61 | 12.81 | 12.53 | 12.70 | 41,482 | -0.02(-0.15%) |
Jun 02, 2014 | 12.89 | 12.91 | 12.58 | 12.72 | 124,093 | -0.06(-0.44%) |
May 30, 2014 | 12.72 | 12.84 | 12.72 | 12.78 | 30,588 | -0.02(-0.15%) |
May 29, 2014 | 12.84 | 12.86 | 12.76 | 12.80 | 13,392 | +0.04(+0.30%) |
May 28, 2014 | 12.93 | 12.93 | 12.74 | 12.76 | 17,121 | -0.13(-1.02%) |
May 27, 2014 | 13.00 | 13.08 | 12.83 | 12.89 | 65,081 | +0.03(+0.22%) |
May 23, 2014 | 13.14 | 12.86 | 12.86 | 12.86 | 110,907 | -0.28(-2.15%) |
May 22, 2014 | 13.06 | 13.25 | 13.02 | 13.14 | 39,306 | +0.08(+0.65%) |
May 21, 2014 | 12.70 | 13.11 | 12.60 | 13.06 | 33,756 | +0.40(+3.13%) |
May 20, 2014 | 12.45 | 12.78 | 12.38 | 12.66 | 97,543 | +0.20(+1.59%) |
May 19, 2014 | 12.46 | 12.52 | 12.32 | 12.47 | 106,578 | -0.01(-0.08%) |
May 16, 2014 | 12.41 | 12.81 | 12.41 | 12.48 | 57,203 | +0.13(+1.07%) |
May 15, 2014 | 12.45 | 12.47 | 12.22 | 12.34 | 75,405 | -0.20(-1.58%) |
May 14, 2014 | 12.91 | 13.11 | 12.53 | 12.54 | 63,038 | -0.41(-3.20%) |
May 13, 2014 | 12.72 | 13.46 | 12.41 | 12.96 | 238,824 | +0.97(+8.10%) |
May 12, 2014 | 12.47 | 12.48 | 11.82 | 11.99 | 57,378 | -0.36(-2.90%) |
May 09, 2014 | 12.31 | 12.41 | 12.26 | 12.34 | 33,661 | -0.03(-0.23%) |
May 08, 2014 | 12.25 | 12.46 | 12.25 | 12.37 | 25,983 | +0.04(+0.31%) |
May 07, 2014 | 12.49 | 12.58 | 12.17 | 12.33 | 26,907 | -0.20(-1.58%) |
May 06, 2014 | 13.10 | 13.10 | 12.48 | 12.53 | 21,572 | -0.57(-4.32%) |
May 05, 2014 | 13.13 | 13.29 | 13.04 | 13.10 | 36,977 | -0.08(-0.57%) |
May 02, 2014 | 12.88 | 13.23 | 12.78 | 13.17 | 33,322 | +0.31(+2.42%) |
May 01, 2014 | 13.12 | 13.12 | 12.57 | 12.86 | 39,630 | -0.25(-1.87%) |
Apr 30, 2014 | 13.15 | 13.21 | 13.01 | 13.11 | 30,336 | -0.12(-0.93%) |
Apr 29, 2014 | 13.33 | 13.33 | 13.14 | 13.23 | 30,780 | +0.03(+0.21%) |
Apr 28, 2014 | 13.58 | 13.58 | 13.14 | 13.20 | 60,677 | -0.33(-2.44%) |
Apr 25, 2014 | 13.66 | 13.82 | 13.47 | 13.53 | 61,613 | -0.23(-1.64%) |
Apr 24, 2014 | 13.52 | 13.86 | 13.46 | 13.76 | 49,294 | +0.27(+2.03%) |
Apr 23, 2014 | 13.62 | 13.62 | 13.36 | 13.48 | 25,923 | -0.11(-0.83%) |
Apr 22, 2014 | 13.01 | 13.66 | 12.99 | 13.60 | 30,227 | +0.63(+4.87%) |
Apr 21, 2014 | 12.32 | 12.97 | 12.14 | 12.97 | 23,774 | +0.67(+5.44%) |
Apr 17, 2014 | 12.35 | 12.30 | 12.30 | 12.30 | 59,327 | -0.06(-0.46%) |
Apr 16, 2014 | 12.42 | 12.42 | 12.15 | 12.35 | 54,336 | +0.08(+0.69%) |
Apr 15, 2014 | 12.61 | 12.71 | 12.24 | 12.27 | 65,693 | -0.23(-1.81%) |
Apr 14, 2014 | 12.61 | 12.62 | 12.41 | 12.49 | 25,949 | +0.01(+0.08%) |
Apr 11, 2014 | 12.48 | 12.56 | 12.48 | 12.48 | 97,916 | -0.02(-0.15%) |
Apr 10, 2014 | 12.44 | 12.66 | 12.44 | 12.50 | 177,210 | +0.03(+0.23%) |
Apr 09, 2014 | 12.26 | 12.61 | 12.26 | 12.48 | 184,673 | +0.28(+2.32%) |
Apr 08, 2014 | 12.27 | 12.53 | 12.15 | 12.19 | 119,615 | -0.06(-0.46%) |
Apr 07, 2014 | 12.86 | 12.95 | 12.18 | 12.25 | 59,193 | -0.66(-5.11%) |
Apr 04, 2014 | 13.66 | 13.66 | 12.86 | 12.91 | 443,530 | -0.73(-5.39%) |
Apr 03, 2014 | 13.08 | 13.79 | 13.07 | 13.64 | 118,140 | +0.55(+4.17%) |
Apr 02, 2014 | 13.35 | 13.40 | 13.05 | 13.10 | 58,422 | -0.26(-1.97%) |