Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.12 | 12.15 | 11.94 | 12.10 | 124,846 | -0.09(-0.74%) |
Jun 27, 2014 | 11.76 | 12.20 | 11.73 | 12.19 | 242,319 | +0.34(+2.87%) |
Jun 26, 2014 | 11.80 | 11.90 | 11.64 | 11.85 | 126,700 | +0.03(+0.25%) |
Jun 25, 2014 | 11.66 | 11.86 | 11.61 | 11.82 | 80,865 | +0.07(+0.60%) |
Jun 24, 2014 | 11.82 | 11.94 | 11.67 | 11.75 | 128,957 | -0.11(-0.93%) |
Jun 23, 2014 | 11.85 | 11.91 | 11.64 | 11.86 | 86,732 | +0.00(+0.00%) |
Jun 20, 2014 | 12.05 | 12.09 | 11.74 | 11.86 | 211,882 | -0.14(-1.17%) |
Jun 19, 2014 | 12.00 | 12.02 | 11.82 | 12.00 | 120,034 | -0.04(-0.33%) |
Jun 18, 2014 | 11.76 | 12.04 | 11.60 | 12.04 | 192,380 | +0.23(+1.99%) |
Jun 17, 2014 | 11.02 | 11.83 | 11.00 | 11.80 | 513,112 | +0.73(+6.64%) |
Jun 16, 2014 | 11.00 | 11.09 | 10.93 | 11.07 | 75,033 | +0.04(+0.36%) |
Jun 13, 2014 | 11.05 | 11.14 | 10.95 | 11.03 | 87,214 | -0.02(-0.18%) |
Jun 12, 2014 | 11.07 | 11.15 | 11.00 | 11.05 | 86,262 | -0.09(-0.81%) |
Jun 11, 2014 | 11.12 | 11.20 | 11.05 | 11.14 | 74,564 | -0.06(-0.54%) |
Jun 10, 2014 | 11.17 | 11.24 | 11.05 | 11.20 | 84,532 | +0.08(+0.72%) |
Jun 06, 2014 | 10.87 | 11.15 | 10.87 | 11.12 | 115,326 | +0.25(+2.30%) |
Jun 05, 2014 | 10.66 | 10.91 | 10.41 | 10.87 | 120,772 | +0.25(+2.35%) |
Jun 04, 2014 | 10.45 | 10.66 | 10.44 | 10.62 | 169,324 | +0.06(+0.57%) |
Jun 03, 2014 | 10.56 | 10.76 | 9.580 | 10.56 | 125,416 | -0.12(-1.12%) |
Jun 02, 2014 | 10.75 | 10.81 | 10.49 | 10.68 | 127,205 | -0.03(-0.28%) |
May 30, 2014 | 10.72 | 10.83 | 10.60 | 10.71 | 163,216 | -0.02(-0.19%) |
May 29, 2014 | 10.66 | 10.81 | 10.55 | 10.73 | 112,288 | +0.09(+0.85%) |
May 28, 2014 | 10.83 | 10.83 | 10.41 | 10.64 | 90,749 | -0.18(-1.66%) |
May 27, 2014 | 10.70 | 10.89 | 10.66 | 10.82 | 90,533 | +0.17(+1.60%) |
May 23, 2014 | 10.49 | 10.65 | 10.65 | 10.65 | 93,800 | +0.02(+0.19%) |
May 22, 2014 | 10.13 | 10.70 | 10.13 | 10.63 | 118,557 | +0.49(+4.83%) |
May 21, 2014 | 10.22 | 10.26 | 9.940 | 10.14 | 78,209 | -0.06(-0.59%) |
May 20, 2014 | 10.31 | 10.34 | 10.10 | 10.20 | 126,323 | -0.13(-1.26%) |
May 19, 2014 | 9.980 | 10.38 | 9.950 | 10.33 | 164,922 | +0.35(+3.51%) |
May 16, 2014 | 9.950 | 10.07 | 9.930 | 9.980 | 1,001,011 | +0.00(+0.00%) |
May 15, 2014 | 9.890 | 10.07 | 9.820 | 9.980 | 149,155 | +0.03(+0.30%) |
May 14, 2014 | 10.12 | 10.19 | 9.920 | 9.950 | 155,473 | -0.21(-2.07%) |
May 13, 2014 | 10.30 | 10.44 | 9.980 | 10.16 | 170,708 | -0.17(-1.65%) |
May 12, 2014 | 10.10 | 10.42 | 10.04 | 10.33 | 233,611 | +0.19(+1.87%) |
May 09, 2014 | 10.46 | 10.50 | 9.810 | 10.14 | 581,613 | -0.43(-4.07%) |
May 08, 2014 | 10.67 | 10.94 | 10.52 | 10.57 | 252,747 | -0.25(-2.31%) |
May 07, 2014 | 10.86 | 10.90 | 10.56 | 10.82 | 114,970 | +0.01(+0.09%) |
May 06, 2014 | 10.98 | 11.15 | 10.80 | 10.81 | 131,803 | -0.24(-2.17%) |
May 05, 2014 | 11.04 | 11.21 | 10.97 | 11.05 | 80,213 | -0.15(-1.34%) |
May 02, 2014 | 11.31 | 11.40 | 11.05 | 11.20 | 131,469 | -0.06(-0.53%) |
May 01, 2014 | 11.10 | 11.32 | 10.83 | 11.26 | 158,020 | +0.20(+1.81%) |
Apr 30, 2014 | 11.01 | 11.11 | 10.80 | 11.06 | 67,334 | +0.04(+0.36%) |
Apr 29, 2014 | 11.15 | 11.18 | 10.90 | 11.02 | 147,079 | -0.15(-1.34%) |
Apr 28, 2014 | 11.12 | 11.33 | 10.88 | 11.17 | 125,615 | +0.06(+0.54%) |
Apr 25, 2014 | 11.40 | 11.42 | 11.01 | 11.11 | 151,699 | -0.35(-3.05%) |
Apr 24, 2014 | 11.61 | 11.61 | 11.42 | 11.46 | 72,933 | -0.13(-1.12%) |
Apr 23, 2014 | 11.77 | 11.80 | 11.55 | 11.59 | 83,958 | -0.25(-2.11%) |
Apr 22, 2014 | 11.71 | 11.87 | 11.71 | 11.84 | 167,577 | +0.11(+0.94%) |
Apr 21, 2014 | 11.61 | 11.75 | 11.54 | 11.73 | 90,141 | +0.11(+0.95%) |
Apr 17, 2014 | 11.58 | 11.62 | 11.62 | 11.62 | 88,800 | +0.04(+0.35%) |
Apr 16, 2014 | 11.57 | 11.65 | 11.45 | 11.58 | 82,376 | +0.11(+0.96%) |
Apr 15, 2014 | 11.33 | 11.49 | 11.00 | 11.47 | 180,142 | +0.15(+1.33%) |
Apr 14, 2014 | 11.62 | 11.64 | 11.20 | 11.32 | 111,913 | -0.18(-1.57%) |
Apr 11, 2014 | 11.49 | 11.64 | 11.34 | 11.50 | 123,502 | -0.10(-0.86%) |
Apr 10, 2014 | 11.96 | 12.02 | 11.44 | 11.60 | 171,432 | -0.42(-3.49%) |
Apr 09, 2014 | 11.73 | 12.09 | 11.73 | 12.02 | 95,956 | +0.31(+2.65%) |
Apr 08, 2014 | 11.53 | 11.81 | 11.50 | 11.71 | 135,088 | +0.19(+1.65%) |
Apr 07, 2014 | 11.74 | 11.74 | 11.44 | 11.52 | 163,958 | -0.25(-2.12%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.67 | 11.77 | 150,646 | -0.30(-2.49%) |
Apr 03, 2014 | 12.31 | 12.31 | 12.02 | 12.07 | 82,829 | -0.23(-1.87%) |
Apr 02, 2014 | 12.33 | 12.38 | 12.18 | 12.30 | 92,175 | -0.01(-0.08%) |