Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.78 | 11.98 | 11.70 | 11.94 | 5,124,353 | +0.12(+0.99%) |
Jun 27, 2014 | 11.74 | 11.88 | 11.70 | 11.82 | 4,691,437 | +0.07(+0.58%) |
Jun 26, 2014 | 11.57 | 11.80 | 11.53 | 11.75 | 4,777,188 | +0.15(+1.28%) |
Jun 25, 2014 | 11.64 | 11.89 | 11.60 | 11.60 | 4,783,805 | -0.06(-0.48%) |
Jun 24, 2014 | 11.91 | 11.95 | 11.64 | 11.66 | 5,216,799 | -0.36(-2.96%) |
Jun 23, 2014 | 11.68 | 12.13 | 11.68 | 12.01 | 8,222,444 | +0.34(+2.89%) |
Jun 20, 2014 | 11.61 | 11.68 | 11.56 | 11.68 | 4,177,434 | +0.08(+0.67%) |
Jun 19, 2014 | 11.70 | 11.72 | 11.55 | 11.60 | 3,177,549 | -0.11(-0.95%) |
Jun 18, 2014 | 11.53 | 11.72 | 11.48 | 11.71 | 3,890,531 | +0.20(+1.72%) |
Jun 17, 2014 | 11.28 | 11.53 | 11.28 | 11.51 | 2,936,575 | +0.22(+1.91%) |
Jun 16, 2014 | 11.36 | 11.37 | 11.23 | 11.30 | 3,636,861 | -0.06(-0.49%) |
Jun 13, 2014 | 11.36 | 11.45 | 11.32 | 11.35 | 3,535,181 | -0.02(-0.19%) |
Jun 12, 2014 | 11.29 | 11.52 | 11.20 | 11.37 | 4,460,156 | +0.10(+0.90%) |
Jun 11, 2014 | 11.40 | 11.40 | 11.26 | 11.27 | 3,778,015 | -0.19(-1.67%) |
Jun 10, 2014 | 11.62 | 11.63 | 11.43 | 11.46 | 2,564,953 | -0.14(-1.25%) |
Jun 06, 2014 | 11.71 | 11.79 | 11.59 | 11.61 | 4,134,713 | -0.03(-0.24%) |
Jun 05, 2014 | 11.70 | 11.78 | 11.39 | 11.64 | 10,800,835 | -0.14(-1.21%) |
Jun 04, 2014 | 11.73 | 11.79 | 11.66 | 11.78 | 3,277,922 | +0.03(+0.29%) |
Jun 03, 2014 | 11.61 | 11.78 | 11.61 | 11.74 | 3,948,535 | +0.09(+0.74%) |
Jun 02, 2014 | 11.71 | 11.75 | 11.61 | 11.66 | 2,837,598 | -0.04(-0.34%) |
May 30, 2014 | 11.57 | 11.78 | 11.56 | 11.70 | 4,415,954 | +0.06(+0.50%) |
May 29, 2014 | 11.57 | 11.66 | 11.49 | 11.64 | 3,322,681 | +0.10(+0.88%) |
May 28, 2014 | 11.42 | 11.58 | 11.39 | 11.54 | 3,469,371 | +0.14(+1.25%) |
May 27, 2014 | 11.29 | 11.53 | 11.29 | 11.40 | 4,859,073 | +0.15(+1.29%) |
May 23, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2,294,181 | +0.02(+0.19%) |
May 22, 2014 | 11.18 | 11.27 | 11.14 | 11.23 | 1,458,627 | +0.02(+0.22%) |
May 21, 2014 | 11.08 | 11.27 | 11.03 | 11.20 | 3,643,957 | +0.17(+1.54%) |
May 20, 2014 | 11.19 | 11.26 | 11.02 | 11.03 | 3,524,884 | -0.14(-1.27%) |
May 19, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 2,201,730 | +0.05(+0.42%) |
May 16, 2014 | 11.15 | 11.21 | 11.04 | 11.13 | 4,715,885 | -0.05(-0.44%) |
May 15, 2014 | 11.27 | 11.30 | 11.11 | 11.18 | 5,139,669 | -0.10(-0.85%) |
May 14, 2014 | 11.28 | 11.40 | 11.24 | 11.28 | 4,864,996 | +0.01(+0.06%) |
May 13, 2014 | 11.35 | 11.41 | 10.71 | 11.27 | 6,190,016 | -0.10(-0.87%) |
May 12, 2014 | 11.32 | 11.44 | 11.31 | 11.37 | 2,992,071 | +0.14(+1.26%) |
May 09, 2014 | 11.23 | 11.31 | 11.17 | 11.23 | 5,519,944 | -0.06(-0.52%) |
May 08, 2014 | 11.37 | 11.50 | 11.27 | 11.28 | 3,761,083 | -0.10(-0.84%) |
May 07, 2014 | 11.23 | 11.54 | 11.23 | 11.38 | 4,379,401 | +0.18(+1.57%) |
May 06, 2014 | 11.31 | 11.31 | 11.17 | 11.20 | 4,942,883 | -0.12(-1.09%) |
May 05, 2014 | 11.25 | 11.40 | 11.18 | 11.33 | 2,703,984 | -0.05(-0.41%) |
May 02, 2014 | 11.40 | 11.53 | 11.37 | 11.37 | 3,012,074 | -0.02(-0.22%) |
May 01, 2014 | 11.40 | 11.52 | 11.31 | 11.40 | 2,876,999 | +0.01(+0.08%) |
Apr 30, 2014 | 11.31 | 11.46 | 11.23 | 11.39 | 5,235,269 | +0.12(+1.10%) |
Apr 29, 2014 | 11.20 | 11.32 | 11.17 | 11.27 | 6,793,239 | +0.06(+0.55%) |
Apr 28, 2014 | 11.19 | 11.25 | 11.06 | 11.20 | 5,327,428 | +0.08(+0.69%) |
Apr 25, 2014 | 11.25 | 11.26 | 11.09 | 11.13 | 6,513,741 | -0.07(-0.61%) |
Apr 24, 2014 | 10.76 | 11.43 | 10.76 | 11.19 | 7,258,963 | -0.11(-0.93%) |
Apr 23, 2014 | 11.25 | 11.32 | 11.14 | 11.30 | 6,121,401 | -0.00(-0.03%) |
Apr 22, 2014 | 11.12 | 11.36 | 11.06 | 11.30 | 9,257,879 | +0.35(+3.21%) |
Apr 21, 2014 | 10.82 | 11.00 | 10.76 | 10.95 | 4,990,756 | +0.15(+1.34%) |
Apr 17, 2014 | 10.74 | 10.81 | 10.81 | 10.81 | 5,420,372 | +0.09(+0.81%) |
Apr 16, 2014 | 10.61 | 10.80 | 10.57 | 10.72 | 6,937,182 | +0.19(+1.76%) |
Apr 15, 2014 | 10.61 | 10.65 | 10.34 | 10.53 | 9,641,008 | -0.09(-0.81%) |
Apr 14, 2014 | 10.74 | 10.92 | 10.51 | 10.62 | 6,478,391 | -0.11(-1.04%) |
Apr 11, 2014 | 10.74 | 10.87 | 10.51 | 10.73 | 12,514,511 | -0.04(-0.34%) |
Apr 10, 2014 | 10.77 | 11.03 | 10.58 | 10.77 | 12,989,625 | +0.00(+0.03%) |
Apr 09, 2014 | 10.46 | 10.79 | 10.40 | 10.77 | 12,395,973 | +0.02(+0.20%) |
Apr 08, 2014 | 11.06 | 11.19 | 10.70 | 10.74 | 11,431,049 | -0.30(-2.74%) |
Apr 07, 2014 | 11.20 | 11.23 | 11.00 | 11.05 | 13,219,014 | -0.16(-1.40%) |
Apr 04, 2014 | 11.30 | 11.37 | 10.80 | 11.20 | 13,059,869 | -0.04(-0.38%) |
Apr 03, 2014 | 11.45 | 11.52 | 11.14 | 11.25 | 7,979,856 | -0.17(-1.46%) |
Apr 02, 2014 | 11.12 | 11.45 | 11.00 | 11.41 | 7,618,814 | +0.37(+3.35%) |