Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.39 | 12.81 | 12.20 | 12.73 | 1,564,699 | +0.28(+2.27%) |
Jun 27, 2014 | 12.61 | 12.72 | 12.30 | 12.45 | 1,140,078 | -0.14(-1.12%) |
Jun 26, 2014 | 12.30 | 12.65 | 12.25 | 12.59 | 1,178,694 | +0.21(+1.67%) |
Jun 25, 2014 | 12.20 | 12.44 | 12.06 | 12.39 | 1,573,464 | +0.22(+1.84%) |
Jun 24, 2014 | 12.57 | 12.86 | 12.14 | 12.16 | 2,213,170 | -0.34(-2.72%) |
Jun 23, 2014 | 12.24 | 12.53 | 12.19 | 12.50 | 1,486,250 | +0.30(+2.45%) |
Jun 20, 2014 | 12.33 | 12.43 | 12.09 | 12.20 | 2,238,195 | -0.24(-1.93%) |
Jun 19, 2014 | 11.87 | 12.49 | 11.87 | 12.44 | 3,474,308 | +0.73(+6.23%) |
Jun 18, 2014 | 11.47 | 11.72 | 11.37 | 11.71 | 1,491,272 | +0.24(+2.10%) |
Jun 17, 2014 | 11.13 | 11.50 | 11.07 | 11.47 | 1,436,310 | +0.25(+2.22%) |
Jun 16, 2014 | 11.41 | 11.51 | 11.13 | 11.22 | 2,248,589 | -0.16(-1.38%) |
Jun 13, 2014 | 11.32 | 11.42 | 11.08 | 11.38 | 1,540,832 | +0.07(+0.59%) |
Jun 12, 2014 | 11.03 | 11.34 | 11.03 | 11.32 | 1,518,968 | +0.30(+2.71%) |
Jun 11, 2014 | 10.90 | 11.13 | 10.87 | 11.02 | 1,572,951 | +0.16(+1.45%) |
Jun 10, 2014 | 10.70 | 10.89 | 10.70 | 10.86 | 1,072,941 | +0.28(+2.67%) |
Jun 06, 2014 | 10.51 | 10.59 | 10.39 | 10.58 | 819,980 | +0.10(+0.95%) |
Jun 05, 2014 | 10.28 | 10.55 | 10.27 | 10.48 | 1,578,846 | +0.28(+2.77%) |
Jun 04, 2014 | 10.22 | 10.25 | 10.10 | 10.20 | 666,107 | -0.02(-0.16%) |
Jun 03, 2014 | 10.18 | 10.25 | 9.997 | 10.21 | 651,500 | +0.04(+0.41%) |
Jun 02, 2014 | 10.18 | 10.44 | 10.09 | 10.17 | 850,790 | -0.09(-0.89%) |
May 30, 2014 | 10.10 | 10.26 | 10.05 | 10.26 | 984,171 | +0.07(+0.65%) |
May 29, 2014 | 9.972 | 10.40 | 9.972 | 10.20 | 1,271,388 | +0.14(+1.40%) |
May 28, 2014 | 10.30 | 10.30 | 9.980 | 10.05 | 1,964,202 | -0.25(-2.42%) |
May 27, 2014 | 10.49 | 10.49 | 10.24 | 10.30 | 1,857,592 | -0.31(-2.89%) |
May 23, 2014 | 10.78 | 10.61 | 10.61 | 10.61 | 942,597 | -0.19(-1.77%) |
May 22, 2014 | 10.98 | 11.04 | 10.79 | 10.80 | 683,273 | -0.09(-0.84%) |
May 21, 2014 | 10.94 | 10.98 | 10.77 | 10.89 | 1,079,590 | -0.18(-1.65%) |
May 20, 2014 | 10.93 | 11.13 | 10.88 | 11.08 | 1,165,579 | +0.02(+0.15%) |
May 19, 2014 | 10.98 | 11.10 | 10.90 | 11.06 | 1,083,360 | +0.02(+0.23%) |
May 16, 2014 | 10.87 | 11.06 | 10.74 | 11.03 | 1,361,988 | +0.26(+2.43%) |
May 15, 2014 | 10.90 | 10.90 | 10.66 | 10.77 | 1,237,035 | -0.23(-2.09%) |
May 14, 2014 | 11.02 | 11.13 | 10.97 | 11.00 | 1,096,799 | +0.16(+1.52%) |
May 13, 2014 | 10.70 | 11.05 | 10.69 | 10.84 | 1,478,378 | +0.19(+1.77%) |
May 12, 2014 | 10.59 | 10.87 | 10.56 | 10.65 | 1,425,785 | +0.24(+2.29%) |
May 09, 2014 | 10.39 | 10.72 | 10.08 | 10.41 | 2,092,139 | +0.19(+1.85%) |
May 08, 2014 | 10.29 | 10.36 | 10.19 | 10.22 | 937,685 | -0.07(-0.64%) |
May 07, 2014 | 10.62 | 10.62 | 10.18 | 10.29 | 1,987,856 | -0.32(-3.02%) |
May 06, 2014 | 10.80 | 10.81 | 10.58 | 10.61 | 781,943 | -0.16(-1.45%) |
May 05, 2014 | 10.93 | 11.04 | 10.73 | 10.76 | 1,051,134 | -0.07(-0.61%) |
May 02, 2014 | 10.52 | 10.88 | 10.44 | 10.83 | 1,598,607 | +0.38(+3.62%) |
May 01, 2014 | 10.55 | 10.57 | 10.40 | 10.45 | 1,211,681 | -0.20(-1.85%) |
Apr 30, 2014 | 10.58 | 10.76 | 10.47 | 10.65 | 1,199,162 | +0.02(+0.15%) |
Apr 29, 2014 | 10.40 | 10.70 | 10.40 | 10.63 | 880,532 | +0.25(+2.37%) |
Apr 28, 2014 | 10.71 | 10.71 | 10.32 | 10.39 | 1,910,780 | -0.33(-3.07%) |
Apr 25, 2014 | 10.62 | 10.78 | 10.53 | 10.72 | 1,062,922 | +0.16(+1.48%) |
Apr 24, 2014 | 10.67 | 10.86 | 10.50 | 10.56 | 1,594,785 | -0.18(-1.68%) |
Apr 23, 2014 | 10.45 | 10.90 | 10.41 | 10.74 | 1,603,459 | +0.29(+2.75%) |
Apr 22, 2014 | 10.40 | 10.49 | 10.19 | 10.45 | 1,836,091 | -0.02(-0.23%) |
Apr 21, 2014 | 10.57 | 10.60 | 10.12 | 10.48 | 2,198,050 | -0.09(-0.86%) |
Apr 17, 2014 | 10.71 | 10.57 | 10.57 | 10.57 | 1,288,286 | -0.16(-1.53%) |
Apr 16, 2014 | 10.91 | 10.95 | 10.68 | 10.73 | 855,782 | -0.16(-1.51%) |
Apr 15, 2014 | 10.72 | 10.95 | 10.58 | 10.90 | 2,085,895 | -0.06(-0.52%) |
Apr 14, 2014 | 10.82 | 11.14 | 10.78 | 10.95 | 1,357,803 | +0.19(+1.76%) |
Apr 11, 2014 | 10.90 | 11.06 | 10.72 | 10.76 | 1,297,337 | -0.16(-1.43%) |
Apr 10, 2014 | 11.20 | 11.39 | 10.85 | 10.92 | 1,928,336 | -0.18(-1.63%) |
Apr 09, 2014 | 10.92 | 11.22 | 10.72 | 11.10 | 1,541,201 | +0.07(+0.60%) |
Apr 08, 2014 | 11.01 | 11.08 | 10.91 | 11.04 | 1,178,004 | +0.25(+2.36%) |
Apr 07, 2014 | 10.73 | 11.07 | 10.70 | 10.78 | 1,280,384 | -0.03(-0.30%) |
Apr 04, 2014 | 11.09 | 11.18 | 10.78 | 10.81 | 1,364,198 | -0.01(-0.08%) |
Apr 03, 2014 | 10.83 | 10.85 | 10.68 | 10.82 | 1,088,424 | -0.10(-0.90%) |
Apr 02, 2014 | 10.92 | 11.04 | 10.85 | 10.92 | 1,461,708 | +0.21(+1.92%) |