Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.21 | 11.38 | 11.11 | 11.29 | 59,149 | +0.00(+0.00%) |
Jun 27, 2014 | 10.92 | 11.29 | 10.92 | 11.29 | 349,322 | +0.30(+2.73%) |
Jun 26, 2014 | 11.16 | 11.21 | 10.92 | 10.99 | 49,861 | -0.14(-1.23%) |
Jun 25, 2014 | 10.99 | 11.19 | 10.97 | 11.13 | 47,022 | +0.11(+0.99%) |
Jun 24, 2014 | 11.06 | 11.19 | 11.02 | 11.02 | 45,441 | -0.04(-0.33%) |
Jun 23, 2014 | 11.26 | 11.34 | 11.06 | 11.06 | 43,585 | -0.12(-1.06%) |
Jun 20, 2014 | 11.04 | 11.19 | 11.02 | 11.18 | 110,947 | +0.20(+1.82%) |
Jun 19, 2014 | 11.07 | 11.07 | 10.92 | 10.98 | 33,247 | -0.08(-0.74%) |
Jun 18, 2014 | 11.01 | 11.06 | 10.96 | 11.06 | 42,788 | +0.06(+0.58%) |
Jun 17, 2014 | 10.90 | 11.13 | 10.90 | 10.99 | 45,684 | +0.04(+0.33%) |
Jun 16, 2014 | 10.88 | 10.99 | 10.87 | 10.96 | 56,490 | +0.05(+0.50%) |
Jun 13, 2014 | 10.99 | 11.15 | 10.89 | 10.90 | 81,761 | -0.03(-0.25%) |
Jun 12, 2014 | 10.85 | 10.97 | 10.62 | 10.93 | 86,137 | +0.10(+0.92%) |
Jun 11, 2014 | 10.93 | 11.01 | 10.82 | 10.83 | 74,329 | -0.19(-1.73%) |
Jun 10, 2014 | 11.10 | 11.10 | 10.95 | 11.02 | 44,277 | +0.22(+2.02%) |
Jun 06, 2014 | 10.86 | 10.87 | 10.71 | 10.80 | 76,488 | +0.03(+0.25%) |
Jun 05, 2014 | 10.46 | 10.89 | 10.42 | 10.78 | 73,005 | +0.31(+2.96%) |
Jun 04, 2014 | 10.47 | 10.60 | 10.43 | 10.47 | 78,716 | -0.02(-0.17%) |
Jun 03, 2014 | 10.60 | 10.63 | 10.48 | 10.48 | 44,375 | -0.15(-1.37%) |
Jun 02, 2014 | 10.78 | 10.78 | 10.57 | 10.63 | 55,877 | -0.15(-1.44%) |
May 30, 2014 | 10.83 | 10.94 | 10.70 | 10.78 | 187,962 | +0.00(+0.00%) |
May 29, 2014 | 10.79 | 10.88 | 10.69 | 10.78 | 68,352 | -0.02(-0.17%) |
May 28, 2014 | 10.83 | 10.83 | 10.70 | 10.80 | 80,340 | -0.09(-0.84%) |
May 27, 2014 | 10.69 | 11.00 | 10.65 | 10.89 | 79,018 | +0.25(+2.31%) |
May 23, 2014 | 10.50 | 10.65 | 10.65 | 10.65 | 53,620 | +0.13(+1.21%) |
May 22, 2014 | 10.50 | 10.56 | 10.45 | 10.52 | 16,295 | +0.08(+0.78%) |
May 21, 2014 | 10.41 | 10.56 | 10.29 | 10.44 | 49,000 | +0.05(+0.53%) |
May 20, 2014 | 10.64 | 10.65 | 10.28 | 10.38 | 89,658 | -0.21(-1.98%) |
May 19, 2014 | 10.55 | 10.65 | 10.46 | 10.59 | 72,430 | +0.04(+0.34%) |
May 16, 2014 | 10.58 | 10.59 | 10.42 | 10.56 | 61,398 | -0.04(-0.34%) |
May 15, 2014 | 10.86 | 10.96 | 10.51 | 10.59 | 72,321 | -0.27(-2.51%) |
May 14, 2014 | 11.23 | 11.23 | 10.77 | 10.87 | 65,516 | -0.35(-3.13%) |
May 13, 2014 | 11.34 | 11.34 | 11.03 | 11.22 | 46,257 | -0.13(-1.11%) |
May 12, 2014 | 11.26 | 11.40 | 11.04 | 11.34 | 94,885 | +0.08(+0.72%) |
May 09, 2014 | 11.08 | 11.30 | 10.87 | 11.26 | 62,044 | +0.03(+0.24%) |
May 08, 2014 | 10.68 | 11.31 | 10.68 | 11.24 | 221,684 | +0.66(+6.22%) |
May 07, 2014 | 10.63 | 10.71 | 10.35 | 10.58 | 63,812 | -0.05(-0.51%) |
May 06, 2014 | 10.84 | 10.95 | 10.60 | 10.63 | 57,226 | -0.27(-2.48%) |
May 05, 2014 | 10.85 | 10.97 | 10.82 | 10.90 | 35,557 | +0.04(+0.41%) |
May 02, 2014 | 11.02 | 11.08 | 10.72 | 10.86 | 116,316 | -0.14(-1.23%) |
May 01, 2014 | 11.25 | 11.29 | 10.93 | 10.99 | 211,499 | -0.23(-2.09%) |
Apr 30, 2014 | 11.17 | 11.30 | 11.13 | 11.23 | 39,255 | +0.04(+0.32%) |
Apr 29, 2014 | 11.30 | 11.30 | 10.96 | 11.19 | 76,989 | -0.05(-0.40%) |
Apr 28, 2014 | 11.26 | 11.36 | 11.17 | 11.24 | 44,089 | +0.05(+0.48%) |
Apr 25, 2014 | 11.30 | 11.35 | 11.17 | 11.18 | 50,128 | -0.20(-1.74%) |
Apr 24, 2014 | 11.31 | 11.46 | 11.25 | 11.38 | 206,685 | +0.14(+1.28%) |
Apr 23, 2014 | 11.25 | 11.33 | 11.23 | 11.24 | 46,934 | -0.06(-0.56%) |
Apr 22, 2014 | 11.58 | 11.58 | 11.18 | 11.30 | 40,625 | -0.01(-0.08%) |
Apr 21, 2014 | 11.46 | 11.47 | 11.27 | 11.31 | 31,218 | -0.14(-1.18%) |
Apr 17, 2014 | 11.34 | 11.44 | 11.44 | 11.44 | 56,489 | +0.04(+0.39%) |
Apr 16, 2014 | 11.35 | 11.52 | 11.32 | 11.40 | 45,166 | +0.10(+0.88%) |
Apr 15, 2014 | 11.42 | 11.42 | 11.26 | 11.30 | 226,884 | -0.09(-0.79%) |
Apr 14, 2014 | 11.39 | 11.39 | 11.24 | 11.39 | 246,453 | +0.12(+1.04%) |
Apr 11, 2014 | 11.27 | 11.41 | 11.18 | 11.27 | 45,429 | -0.01(-0.08%) |
Apr 10, 2014 | 11.47 | 11.55 | 11.26 | 11.28 | 42,508 | -0.21(-1.80%) |
Apr 09, 2014 | 11.45 | 11.55 | 11.29 | 11.49 | 33,106 | +0.07(+0.63%) |
Apr 08, 2014 | 11.30 | 11.52 | 11.15 | 11.42 | 53,159 | +0.17(+1.52%) |
Apr 07, 2014 | 11.30 | 11.38 | 11.15 | 11.25 | 46,161 | -0.04(-0.32%) |
Apr 04, 2014 | 12.02 | 12.02 | 11.22 | 11.28 | 94,475 | -0.62(-5.22%) |
Apr 03, 2014 | 11.86 | 11.93 | 11.80 | 11.90 | 45,271 | +0.08(+0.69%) |
Apr 02, 2014 | 11.65 | 11.89 | 11.65 | 11.82 | 69,877 | -0.01(-0.08%) |