Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.22 | 12.27 | 12.06 | 12.23 | 334,320 | -0.05(-0.43%) |
Jun 27, 2014 | 12.36 | 12.38 | 12.24 | 12.28 | 98,971 | -0.03(-0.26%) |
Jun 26, 2014 | 12.24 | 12.37 | 12.13 | 12.31 | 85,857 | +0.08(+0.69%) |
Jun 25, 2014 | 12.26 | 12.34 | 12.12 | 12.23 | 260,712 | -0.09(-0.77%) |
Jun 24, 2014 | 12.27 | 12.38 | 12.14 | 12.32 | 236,153 | +0.01(+0.04%) |
Jun 23, 2014 | 12.22 | 12.32 | 12.04 | 12.32 | 162,818 | +0.05(+0.38%) |
Jun 20, 2014 | 12.30 | 12.51 | 12.13 | 12.27 | 237,311 | +0.04(+0.34%) |
Jun 19, 2014 | 12.02 | 12.31 | 11.97 | 12.23 | 263,235 | +0.17(+1.39%) |
Jun 18, 2014 | 11.88 | 12.08 | 11.79 | 12.06 | 188,603 | +0.13(+1.10%) |
Jun 17, 2014 | 11.76 | 11.93 | 11.66 | 11.93 | 183,925 | +0.16(+1.38%) |
Jun 16, 2014 | 11.63 | 11.77 | 11.63 | 11.77 | 112,926 | +0.08(+0.72%) |
Jun 13, 2014 | 11.72 | 11.74 | 11.59 | 11.68 | 94,408 | -0.05(-0.40%) |
Jun 12, 2014 | 11.73 | 11.77 | 11.62 | 11.73 | 145,358 | -0.01(-0.05%) |
Jun 11, 2014 | 11.69 | 11.75 | 11.60 | 11.74 | 111,608 | +0.04(+0.31%) |
Jun 10, 2014 | 11.67 | 11.72 | 11.62 | 11.70 | 198,442 | -0.03(-0.27%) |
Jun 06, 2014 | 11.70 | 11.80 | 11.68 | 11.73 | 122,300 | +0.08(+0.72%) |
Jun 05, 2014 | 11.56 | 11.73 | 11.55 | 11.65 | 166,203 | +0.07(+0.63%) |
Jun 04, 2014 | 11.38 | 11.57 | 11.30 | 11.57 | 167,038 | +0.20(+1.80%) |
Jun 03, 2014 | 11.45 | 11.53 | 11.34 | 11.37 | 214,857 | -0.10(-0.91%) |
Jun 02, 2014 | 11.40 | 11.50 | 11.37 | 11.47 | 171,567 | +0.06(+0.51%) |
May 30, 2014 | 11.40 | 11.50 | 11.37 | 11.42 | 160,966 | -0.04(-0.32%) |
May 29, 2014 | 11.57 | 11.58 | 11.40 | 11.45 | 139,744 | -0.16(-1.35%) |
May 28, 2014 | 11.51 | 11.66 | 11.41 | 11.61 | 153,358 | +0.13(+1.14%) |
May 27, 2014 | 11.48 | 11.51 | 11.40 | 11.48 | 203,715 | +0.05(+0.46%) |
May 23, 2014 | 11.37 | 11.43 | 11.43 | 11.43 | 189,163 | +0.07(+0.65%) |
May 22, 2014 | 11.27 | 11.35 | 11.22 | 11.35 | 147,626 | +0.09(+0.79%) |
May 21, 2014 | 11.27 | 11.41 | 11.20 | 11.26 | 141,047 | +0.05(+0.42%) |
May 20, 2014 | 11.21 | 11.35 | 11.07 | 11.22 | 215,972 | -0.05(-0.46%) |
May 19, 2014 | 11.29 | 11.35 | 11.09 | 11.27 | 301,413 | -0.02(-0.14%) |
May 16, 2014 | 11.05 | 11.33 | 11.05 | 11.29 | 145,961 | +0.18(+1.65%) |
May 15, 2014 | 11.20 | 11.20 | 10.89 | 11.10 | 229,588 | -0.17(-1.54%) |
May 14, 2014 | 11.27 | 11.43 | 11.18 | 11.27 | 186,873 | +0.00(+0.00%) |
May 13, 2014 | 11.41 | 11.44 | 11.23 | 11.27 | 221,920 | -0.13(-1.15%) |
May 12, 2014 | 11.35 | 11.50 | 11.26 | 11.41 | 172,364 | +0.15(+1.35%) |
May 09, 2014 | 11.34 | 11.38 | 11.16 | 11.25 | 100,582 | -0.02(-0.19%) |
May 08, 2014 | 11.34 | 11.53 | 11.23 | 11.27 | 161,790 | -0.04(-0.37%) |
May 07, 2014 | 11.13 | 11.50 | 11.07 | 11.32 | 178,723 | +0.20(+1.84%) |
May 06, 2014 | 11.09 | 11.18 | 10.96 | 11.11 | 143,042 | -0.05(-0.46%) |
May 05, 2014 | 11.10 | 11.22 | 10.93 | 11.16 | 100,024 | +0.01(+0.09%) |
May 02, 2014 | 11.18 | 11.33 | 11.14 | 11.15 | 129,500 | -0.03(-0.23%) |
May 01, 2014 | 11.08 | 11.30 | 11.07 | 11.18 | 202,570 | +0.08(+0.75%) |
Apr 30, 2014 | 11.67 | 11.67 | 10.92 | 11.10 | 217,323 | -0.14(-1.29%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.95 | 11.24 | 203,026 | +0.32(+2.89%) |
Apr 28, 2014 | 10.98 | 11.08 | 10.87 | 10.93 | 163,159 | +0.01(+0.05%) |
Apr 25, 2014 | 11.11 | 11.25 | 10.79 | 10.92 | 316,202 | -0.22(-1.95%) |
Apr 24, 2014 | 11.44 | 11.47 | 11.11 | 11.14 | 329,209 | -0.31(-2.71%) |
Apr 23, 2014 | 11.39 | 11.51 | 11.32 | 11.45 | 266,054 | +0.01(+0.09%) |
Apr 22, 2014 | 11.07 | 11.52 | 11.07 | 11.44 | 618,835 | +0.35(+3.18%) |
Apr 21, 2014 | 10.89 | 11.09 | 10.89 | 11.09 | 210,240 | +0.18(+1.66%) |
Apr 17, 2014 | 10.74 | 10.91 | 10.91 | 10.91 | 162,102 | +0.16(+1.44%) |
Apr 16, 2014 | 10.68 | 10.77 | 10.67 | 10.75 | 163,766 | +0.09(+0.83%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.57 | 10.66 | 275,352 | -0.04(-0.34%) |
Apr 14, 2014 | 10.77 | 10.77 | 10.63 | 10.70 | 370,238 | -0.13(-1.19%) |
Apr 11, 2014 | 10.79 | 10.89 | 10.71 | 10.83 | 360,188 | -0.02(-0.19%) |
Apr 10, 2014 | 10.91 | 10.94 | 10.78 | 10.85 | 221,145 | -0.10(-0.90%) |
Apr 09, 2014 | 10.88 | 10.98 | 10.77 | 10.95 | 113,502 | +0.09(+0.81%) |
Apr 08, 2014 | 10.85 | 10.94 | 10.80 | 10.86 | 121,163 | +0.05(+0.43%) |
Apr 07, 2014 | 10.88 | 10.88 | 10.50 | 10.81 | 199,780 | -0.04(-0.33%) |
Apr 04, 2014 | 10.95 | 11.14 | 10.69 | 10.85 | 241,841 | -0.05(-0.48%) |
Apr 03, 2014 | 11.16 | 11.18 | 10.87 | 10.90 | 185,395 | -0.24(-2.18%) |
Apr 02, 2014 | 11.11 | 11.20 | 11.08 | 11.14 | 188,334 | +0.00(+0.00%) |