Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.90 | 11.98 | 11.87 | 11.98 | 24,489 | +0.08(+0.67%) |
Jun 27, 2014 | 11.85 | 11.90 | 11.80 | 11.90 | 7,773 | +0.06(+0.51%) |
Jun 26, 2014 | 11.72 | 11.84 | 11.72 | 11.84 | 21,407 | +0.05(+0.42%) |
Jun 25, 2014 | 11.75 | 11.80 | 11.72 | 11.79 | 55,745 | -0.01(-0.08%) |
Jun 24, 2014 | 11.78 | 11.80 | 11.69 | 11.80 | 54,392 | +0.05(+0.43%) |
Jun 23, 2014 | 11.80 | 11.80 | 11.67 | 11.75 | 29,245 | -0.04(-0.34%) |
Jun 20, 2014 | 11.78 | 11.81 | 11.69 | 11.79 | 24,040 | +0.01(+0.08%) |
Jun 19, 2014 | 11.75 | 11.79 | 11.70 | 11.78 | 24,976 | +0.02(+0.19%) |
Jun 18, 2014 | 11.81 | 11.81 | 11.49 | 11.76 | 42,555 | -0.05(-0.44%) |
Jun 17, 2014 | 11.80 | 11.81 | 11.75 | 11.81 | 17,621 | +0.00(+0.00%) |
Jun 16, 2014 | 11.81 | 11.82 | 11.71 | 11.81 | 34,237 | +0.02(+0.17%) |
Jun 13, 2014 | 11.78 | 11.79 | 11.72 | 11.79 | 17,269 | +0.02(+0.17%) |
Jun 12, 2014 | 11.67 | 11.79 | 11.67 | 11.77 | 24,953 | +0.07(+0.60%) |
Jun 11, 2014 | 11.58 | 11.70 | 11.49 | 11.70 | 31,492 | +0.13(+1.12%) |
Jun 10, 2014 | 11.49 | 11.58 | 11.49 | 11.57 | 30,663 | +0.08(+0.70%) |
Jun 06, 2014 | 11.35 | 11.50 | 11.35 | 11.49 | 31,439 | +0.08(+0.70%) |
Jun 05, 2014 | 11.53 | 11.53 | 11.35 | 11.41 | 47,767 | -0.06(-0.52%) |
Jun 04, 2014 | 11.48 | 11.49 | 11.37 | 11.47 | 16,395 | +0.01(+0.09%) |
Jun 03, 2014 | 11.35 | 11.48 | 11.27 | 11.46 | 29,457 | +0.12(+1.06%) |
Jun 02, 2014 | 11.39 | 11.39 | 11.32 | 11.34 | 41,031 | -0.02(-0.18%) |
May 30, 2014 | 11.39 | 11.45 | 11.33 | 11.36 | 48,746 | +0.01(+0.09%) |
May 29, 2014 | 11.38 | 11.48 | 11.16 | 11.35 | 55,444 | +0.04(+0.35%) |
May 28, 2014 | 11.34 | 11.41 | 11.31 | 11.31 | 32,724 | +0.01(+0.09%) |
May 27, 2014 | 11.50 | 11.52 | 11.30 | 11.30 | 49,259 | -0.12(-1.05%) |
May 23, 2014 | 11.38 | 11.42 | 11.42 | 11.42 | 30,700 | +0.02(+0.18%) |
May 22, 2014 | 11.45 | 11.46 | 11.33 | 11.40 | 54,709 | -0.02(-0.18%) |
May 21, 2014 | 11.55 | 11.57 | 11.26 | 11.42 | 55,805 | -0.08(-0.70%) |
May 20, 2014 | 11.67 | 11.68 | 11.50 | 11.50 | 38,153 | -0.12(-1.03%) |
May 19, 2014 | 11.83 | 11.83 | 11.51 | 11.62 | 50,943 | -0.22(-1.86%) |
May 16, 2014 | 11.70 | 11.91 | 11.67 | 11.84 | 39,992 | +0.15(+1.28%) |
May 15, 2014 | 11.58 | 11.73 | 11.58 | 11.69 | 31,791 | +0.12(+1.04%) |
May 14, 2014 | 11.50 | 11.59 | 11.48 | 11.57 | 35,112 | +0.07(+0.61%) |
May 13, 2014 | 11.46 | 11.50 | 11.44 | 11.50 | 37,084 | +0.03(+0.26%) |
May 12, 2014 | 11.46 | 11.49 | 11.42 | 11.47 | 42,649 | +0.03(+0.26%) |
May 09, 2014 | 11.38 | 11.45 | 11.38 | 11.44 | 18,698 | +0.07(+0.62%) |
May 08, 2014 | 11.40 | 11.41 | 11.37 | 11.37 | 17,118 | -0.02(-0.18%) |
May 07, 2014 | 11.40 | 11.45 | 11.38 | 11.39 | 20,926 | +0.00(+0.00%) |
May 06, 2014 | 11.39 | 11.40 | 11.35 | 11.39 | 21,981 | +0.01(+0.09%) |
May 05, 2014 | 11.30 | 11.39 | 11.25 | 11.38 | 41,464 | +0.09(+0.80%) |
May 02, 2014 | 11.26 | 11.34 | 11.26 | 11.29 | 23,692 | -0.05(-0.44%) |
May 01, 2014 | 11.38 | 11.38 | 11.26 | 11.34 | 15,962 | +0.00(+0.00%) |
Apr 30, 2014 | 11.33 | 11.34 | 11.27 | 11.34 | 25,818 | +0.07(+0.62%) |
Apr 29, 2014 | 11.16 | 11.30 | 11.16 | 11.27 | 40,340 | +0.04(+0.36%) |
Apr 28, 2014 | 11.18 | 11.23 | 11.16 | 11.23 | 23,204 | +0.02(+0.18%) |
Apr 25, 2014 | 11.15 | 11.21 | 11.07 | 11.21 | 32,961 | +0.09(+0.81%) |
Apr 24, 2014 | 11.17 | 11.17 | 11.08 | 11.12 | 19,134 | +0.02(+0.18%) |
Apr 23, 2014 | 11.14 | 11.15 | 11.05 | 11.10 | 26,913 | -0.01(-0.11%) |
Apr 22, 2014 | 11.09 | 11.12 | 11.07 | 11.11 | 35,432 | +0.07(+0.65%) |
Apr 21, 2014 | 11.15 | 11.15 | 11.01 | 11.04 | 35,164 | -0.01(-0.09%) |
Apr 17, 2014 | 11.08 | 11.05 | 11.05 | 11.05 | 17,900 | -0.02(-0.18%) |
Apr 16, 2014 | 11.11 | 11.11 | 11.01 | 11.07 | 26,607 | -0.04(-0.36%) |
Apr 15, 2014 | 11.08 | 11.11 | 11.00 | 11.11 | 20,339 | +0.03(+0.27%) |
Apr 14, 2014 | 11.04 | 11.11 | 11.04 | 11.08 | 43,574 | +0.01(+0.05%) |
Apr 11, 2014 | 11.10 | 11.10 | 11.03 | 11.07 | 28,591 | +0.01(+0.13%) |
Apr 10, 2014 | 11.00 | 11.07 | 11.00 | 11.06 | 35,054 | +0.07(+0.64%) |
Apr 09, 2014 | 11.02 | 11.03 | 10.92 | 10.99 | 45,729 | +0.02(+0.16%) |
Apr 08, 2014 | 10.86 | 11.01 | 10.86 | 10.97 | 49,620 | +0.12(+1.13%) |
Apr 07, 2014 | 10.85 | 10.86 | 10.80 | 10.85 | 18,421 | +0.01(+0.14%) |
Apr 04, 2014 | 10.80 | 10.92 | 10.80 | 10.84 | 60,757 | +0.02(+0.14%) |
Apr 03, 2014 | 10.87 | 10.89 | 10.80 | 10.82 | 54,565 | +0.02(+0.19%) |
Apr 02, 2014 | 10.87 | 10.87 | 10.75 | 10.80 | 23,843 | -0.06(-0.55%) |