Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.77 | 10.83 | 10.66 | 10.83 | 111,729 | +0.00(+0.00%) |
Jun 27, 2014 | 10.68 | 10.88 | 10.68 | 10.83 | 142,584 | +0.05(+0.46%) |
Jun 26, 2014 | 10.86 | 10.89 | 10.65 | 10.78 | 66,328 | -0.11(-1.01%) |
Jun 25, 2014 | 10.91 | 10.96 | 10.80 | 10.89 | 119,254 | -0.11(-1.00%) |
Jun 24, 2014 | 10.99 | 11.16 | 10.94 | 11.00 | 93,460 | -0.04(-0.36%) |
Jun 23, 2014 | 11.13 | 11.20 | 11.02 | 11.04 | 58,552 | -0.08(-0.72%) |
Jun 20, 2014 | 11.17 | 11.17 | 11.00 | 11.12 | 146,381 | -0.01(-0.09%) |
Jun 19, 2014 | 11.23 | 11.41 | 11.07 | 11.13 | 43,023 | -0.12(-1.07%) |
Jun 18, 2014 | 11.03 | 11.27 | 10.96 | 11.25 | 64,664 | +0.19(+1.72%) |
Jun 17, 2014 | 11.07 | 11.35 | 11.00 | 11.06 | 71,813 | -0.05(-0.45%) |
Jun 16, 2014 | 11.12 | 11.19 | 10.91 | 11.11 | 50,159 | -0.05(-0.45%) |
Jun 13, 2014 | 11.25 | 11.33 | 11.12 | 11.16 | 51,439 | +0.00(+0.00%) |
Jun 12, 2014 | 11.28 | 11.36 | 11.00 | 11.16 | 69,395 | -0.13(-1.15%) |
Jun 11, 2014 | 11.61 | 11.62 | 11.26 | 11.29 | 64,667 | -0.43(-3.67%) |
Jun 10, 2014 | 11.97 | 12.12 | 11.66 | 11.72 | 94,906 | +0.29(+2.54%) |
Jun 06, 2014 | 11.23 | 11.49 | 11.11 | 11.43 | 95,034 | +0.23(+2.05%) |
Jun 05, 2014 | 10.70 | 11.22 | 10.70 | 11.20 | 83,429 | +0.47(+4.38%) |
Jun 04, 2014 | 10.83 | 10.88 | 10.60 | 10.73 | 58,132 | -0.16(-1.47%) |
Jun 03, 2014 | 11.03 | 11.13 | 10.86 | 10.89 | 63,779 | -0.16(-1.45%) |
Jun 02, 2014 | 11.30 | 11.30 | 11.05 | 11.05 | 83,246 | -0.26(-2.30%) |
May 30, 2014 | 11.39 | 11.42 | 11.26 | 11.31 | 63,821 | -0.04(-0.35%) |
May 29, 2014 | 11.45 | 11.51 | 11.24 | 11.35 | 69,611 | -0.11(-0.96%) |
May 28, 2014 | 11.48 | 11.64 | 11.30 | 11.46 | 93,227 | -0.10(-0.87%) |
May 27, 2014 | 11.42 | 11.79 | 11.39 | 11.56 | 84,825 | +0.22(+1.94%) |
May 23, 2014 | 11.14 | 11.34 | 11.34 | 11.34 | 94,800 | +0.19(+1.70%) |
May 22, 2014 | 11.01 | 11.15 | 10.96 | 11.15 | 14,635 | +0.14(+1.27%) |
May 21, 2014 | 11.10 | 11.35 | 11.00 | 11.01 | 119,438 | -0.06(-0.54%) |
May 20, 2014 | 11.50 | 11.82 | 10.97 | 11.07 | 189,511 | -0.41(-3.57%) |
May 19, 2014 | 11.29 | 11.59 | 11.19 | 11.48 | 147,806 | +0.12(+1.06%) |
May 16, 2014 | 11.22 | 11.37 | 11.14 | 11.36 | 105,377 | +0.09(+0.80%) |
May 15, 2014 | 11.06 | 11.34 | 10.85 | 11.27 | 169,972 | +0.15(+1.35%) |
May 14, 2014 | 11.35 | 11.44 | 10.96 | 11.12 | 220,836 | -0.29(-2.54%) |
May 13, 2014 | 11.42 | 11.49 | 11.26 | 11.41 | 74,333 | -0.05(-0.44%) |
May 12, 2014 | 11.19 | 11.51 | 11.15 | 11.46 | 93,203 | +0.28(+2.50%) |
May 09, 2014 | 10.85 | 11.21 | 10.80 | 11.18 | 89,864 | +0.26(+2.38%) |
May 08, 2014 | 11.01 | 11.24 | 10.82 | 10.92 | 93,929 | -0.16(-1.44%) |
May 07, 2014 | 10.97 | 11.10 | 10.70 | 11.08 | 120,163 | +0.11(+1.00%) |
May 06, 2014 | 11.34 | 11.34 | 10.96 | 10.97 | 126,359 | -0.43(-3.77%) |
May 05, 2014 | 11.51 | 11.53 | 11.33 | 11.40 | 95,606 | -0.16(-1.38%) |
May 02, 2014 | 11.65 | 11.76 | 11.39 | 11.56 | 138,864 | -0.07(-0.60%) |
May 01, 2014 | 11.77 | 11.92 | 11.41 | 11.63 | 343,824 | -0.10(-0.85%) |
Apr 30, 2014 | 11.65 | 11.78 | 11.41 | 11.73 | 90,345 | -0.02(-0.17%) |
Apr 29, 2014 | 11.98 | 11.99 | 11.67 | 11.75 | 68,045 | -0.18(-1.51%) |
Apr 28, 2014 | 12.04 | 12.12 | 11.64 | 11.93 | 56,996 | -0.10(-0.83%) |
Apr 25, 2014 | 12.25 | 12.25 | 11.86 | 12.03 | 87,271 | -0.29(-2.35%) |
Apr 24, 2014 | 12.66 | 12.66 | 12.24 | 12.32 | 46,139 | -0.23(-1.83%) |
Apr 23, 2014 | 12.69 | 12.69 | 12.47 | 12.55 | 49,446 | -0.11(-0.87%) |
Apr 22, 2014 | 12.57 | 12.76 | 12.56 | 12.66 | 33,549 | +0.08(+0.64%) |
Apr 21, 2014 | 12.68 | 12.76 | 12.54 | 12.58 | 25,325 | -0.13(-1.02%) |
Apr 17, 2014 | 12.55 | 12.71 | 12.71 | 12.71 | 32,100 | +0.09(+0.71%) |
Apr 16, 2014 | 12.81 | 12.85 | 12.54 | 12.62 | 24,407 | -0.15(-1.17%) |
Apr 15, 2014 | 12.71 | 12.86 | 12.46 | 12.77 | 72,896 | +0.05(+0.39%) |
Apr 14, 2014 | 12.57 | 12.79 | 12.50 | 12.72 | 105,382 | +0.23(+1.84%) |
Apr 11, 2014 | 12.62 | 12.81 | 12.40 | 12.49 | 102,823 | -0.27(-2.12%) |
Apr 10, 2014 | 13.50 | 13.50 | 12.55 | 12.76 | 109,722 | -0.16(-1.24%) |
Apr 09, 2014 | 12.80 | 12.99 | 12.73 | 12.92 | 98,784 | +0.17(+1.33%) |
Apr 08, 2014 | 12.65 | 13.01 | 12.65 | 12.75 | 101,267 | +0.06(+0.47%) |
Apr 07, 2014 | 12.93 | 12.97 | 12.36 | 12.69 | 88,241 | -0.32(-2.46%) |
Apr 04, 2014 | 13.22 | 13.28 | 12.94 | 13.01 | 136,506 | -0.15(-1.14%) |
Apr 03, 2014 | 13.02 | 13.20 | 12.93 | 13.16 | 95,862 | +0.10(+0.77%) |
Apr 02, 2014 | 12.89 | 13.08 | 12.81 | 13.06 | 73,987 | +0.14(+1.08%) |