Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.55 | 12.55 | 12.43 | 12.43 | 169,755 | -0.09(-0.72%) |
Jun 27, 2014 | 12.43 | 12.52 | 12.42 | 12.52 | 204,710 | +0.09(+0.72%) |
Jun 26, 2014 | 12.37 | 12.43 | 12.37 | 12.43 | 74,047 | +0.07(+0.57%) |
Jun 25, 2014 | 12.32 | 12.38 | 12.32 | 12.36 | 65,189 | +0.05(+0.41%) |
Jun 24, 2014 | 12.33 | 12.34 | 12.29 | 12.31 | 95,210 | +0.01(+0.08%) |
Jun 23, 2014 | 12.29 | 12.33 | 12.29 | 12.30 | 58,634 | -0.01(-0.07%) |
Jun 20, 2014 | 12.33 | 12.33 | 12.28 | 12.31 | 56,309 | +0.01(+0.07%) |
Jun 19, 2014 | 12.33 | 12.35 | 12.28 | 12.30 | 88,113 | -0.05(-0.40%) |
Jun 18, 2014 | 12.28 | 12.36 | 12.25 | 12.35 | 116,605 | +0.07(+0.57%) |
Jun 17, 2014 | 12.28 | 12.30 | 12.27 | 12.28 | 164,697 | -0.03(-0.24%) |
Jun 16, 2014 | 12.31 | 12.36 | 12.29 | 12.31 | 143,888 | -0.02(-0.16%) |
Jun 13, 2014 | 12.44 | 12.44 | 12.33 | 12.33 | 119,044 | -0.11(-0.88%) |
Jun 12, 2014 | 12.37 | 12.44 | 12.37 | 12.44 | 95,740 | +0.04(+0.32%) |
Jun 11, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 99,991 | +0.01(+0.08%) |
Jun 10, 2014 | 12.41 | 12.44 | 12.36 | 12.39 | 60,905 | +0.01(+0.08%) |
Jun 06, 2014 | 12.36 | 12.41 | 12.35 | 12.38 | 124,768 | +0.01(+0.08%) |
Jun 05, 2014 | 12.24 | 12.37 | 12.22 | 12.37 | 138,374 | +0.10(+0.81%) |
Jun 04, 2014 | 12.43 | 12.43 | 12.27 | 12.27 | 179,242 | -0.13(-1.05%) |
Jun 03, 2014 | 12.55 | 12.55 | 12.40 | 12.40 | 134,803 | -0.15(-1.20%) |
Jun 02, 2014 | 12.57 | 12.58 | 12.53 | 12.55 | 119,090 | +0.01(+0.08%) |
May 30, 2014 | 12.61 | 12.61 | 12.54 | 12.54 | 161,757 | -0.03(-0.24%) |
May 29, 2014 | 12.59 | 12.61 | 12.55 | 12.57 | 117,468 | +0.00(+0.00%) |
May 28, 2014 | 12.55 | 12.58 | 12.55 | 12.57 | 99,278 | +0.03(+0.24%) |
May 27, 2014 | 12.58 | 12.58 | 12.53 | 12.54 | 113,212 | -0.06(-0.48%) |
May 23, 2014 | 12.59 | 12.60 | 12.60 | 12.60 | 116,600 | +0.04(+0.32%) |
May 22, 2014 | 12.60 | 12.60 | 12.54 | 12.56 | 54,772 | -0.04(-0.32%) |
May 21, 2014 | 12.59 | 12.60 | 12.55 | 12.60 | 91,494 | -0.04(-0.32%) |
May 20, 2014 | 12.61 | 12.64 | 12.60 | 12.64 | 93,827 | +0.02(+0.16%) |
May 19, 2014 | 12.66 | 12.67 | 12.60 | 12.62 | 100,344 | -0.03(-0.22%) |
May 16, 2014 | 12.63 | 12.65 | 12.61 | 12.65 | 120,578 | +0.01(+0.06%) |
May 15, 2014 | 12.68 | 12.69 | 12.60 | 12.64 | 150,083 | +0.00(+0.00%) |
May 14, 2014 | 12.67 | 12.69 | 12.62 | 12.64 | 109,284 | +0.01(+0.08%) |
May 13, 2014 | 12.62 | 12.66 | 12.58 | 12.63 | 120,036 | +0.01(+0.08%) |
May 12, 2014 | 12.62 | 12.62 | 12.57 | 12.62 | 134,400 | +0.00(+0.00%) |
May 09, 2014 | 12.63 | 12.63 | 12.57 | 12.62 | 76,605 | +0.03(+0.24%) |
May 08, 2014 | 12.56 | 12.59 | 12.54 | 12.59 | 96,286 | +0.04(+0.32%) |
May 07, 2014 | 12.56 | 12.56 | 12.50 | 12.55 | 94,365 | +0.03(+0.24%) |
May 06, 2014 | 12.49 | 12.52 | 12.47 | 12.52 | 117,756 | +0.04(+0.32%) |
May 05, 2014 | 12.47 | 12.51 | 12.44 | 12.48 | 142,866 | -0.01(-0.08%) |
May 02, 2014 | 12.46 | 12.49 | 12.36 | 12.49 | 139,944 | +0.01(+0.08%) |
May 01, 2014 | 12.41 | 12.48 | 12.38 | 12.48 | 133,689 | +0.11(+0.89%) |
Apr 30, 2014 | 12.33 | 12.37 | 12.32 | 12.37 | 177,447 | +0.04(+0.32%) |
Apr 29, 2014 | 12.33 | 12.33 | 12.29 | 12.33 | 132,048 | -0.05(-0.40%) |
Apr 28, 2014 | 12.39 | 12.42 | 12.30 | 12.38 | 173,717 | -0.02(-0.16%) |
Apr 25, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 98,858 | +0.02(+0.16%) |
Apr 24, 2014 | 12.29 | 12.38 | 12.25 | 12.38 | 185,741 | +0.10(+0.81%) |
Apr 23, 2014 | 12.18 | 12.28 | 12.18 | 12.28 | 166,031 | +0.10(+0.82%) |
Apr 22, 2014 | 12.12 | 12.18 | 12.10 | 12.18 | 166,242 | +0.08(+0.66%) |
Apr 21, 2014 | 11.97 | 12.10 | 11.97 | 12.10 | 168,636 | +0.03(+0.25%) |
Apr 17, 2014 | 12.09 | 12.07 | 12.07 | 12.07 | 176,000 | +0.04(+0.33%) |
Apr 16, 2014 | 12.03 | 12.07 | 12.01 | 12.03 | 113,713 | -0.02(-0.17%) |
Apr 15, 2014 | 11.95 | 12.05 | 11.95 | 12.05 | 96,868 | +0.10(+0.84%) |
Apr 14, 2014 | 12.02 | 12.03 | 11.91 | 11.95 | 172,334 | -0.05(-0.42%) |
Apr 11, 2014 | 11.97 | 12.00 | 11.93 | 12.00 | 91,611 | +0.05(+0.42%) |
Apr 10, 2014 | 11.92 | 11.98 | 11.91 | 11.95 | 153,589 | +0.05(+0.42%) |
Apr 09, 2014 | 11.90 | 11.92 | 11.85 | 11.90 | 131,401 | +0.03(+0.25%) |
Apr 08, 2014 | 11.92 | 11.92 | 11.85 | 11.87 | 70,682 | -0.01(-0.08%) |
Apr 07, 2014 | 11.89 | 11.89 | 11.84 | 11.88 | 101,632 | +0.02(+0.17%) |
Apr 04, 2014 | 11.89 | 11.89 | 11.81 | 11.86 | 101,286 | +0.08(+0.68%) |
Apr 03, 2014 | 11.79 | 11.82 | 11.74 | 11.78 | 139,346 | +0.04(+0.34%) |
Apr 02, 2014 | 11.89 | 11.89 | 11.74 | 11.74 | 206,697 | -0.12(-1.01%) |