Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.52 | 11.88 | 11.48 | 11.72 | 13,146 | +0.00(+0.00%) |
Jun 27, 2014 | 11.48 | 11.72 | 11.16 | 11.72 | 19,403 | +0.24(+2.09%) |
Jun 26, 2014 | 11.28 | 11.48 | 11.28 | 11.48 | 7,986 | +0.12(+1.06%) |
Jun 25, 2014 | 11.36 | 11.44 | 11.20 | 11.36 | 4,736 | +0.04(+0.35%) |
Jun 24, 2014 | 11.36 | 11.36 | 11.20 | 11.32 | 5,982 | +0.04(+0.35%) |
Jun 23, 2014 | 11.20 | 11.28 | 11.20 | 11.28 | 3,087 | +0.08(+0.71%) |
Jun 20, 2014 | 11.20 | 11.28 | 11.12 | 11.20 | 4,387 | -0.08(-0.71%) |
Jun 19, 2014 | 11.08 | 11.28 | 10.96 | 11.28 | 4,691 | +0.12(+1.08%) |
Jun 18, 2014 | 11.04 | 11.28 | 11.00 | 11.16 | 4,029 | +0.12(+1.09%) |
Jun 17, 2014 | 10.84 | 11.08 | 10.84 | 11.04 | 3,172 | +0.08(+0.73%) |
Jun 16, 2014 | 10.71 | 11.52 | 10.71 | 10.96 | 8,341 | +0.32(+3.01%) |
Jun 13, 2014 | 10.57 | 10.80 | 10.44 | 10.64 | 6,218 | +0.08(+0.76%) |
Jun 12, 2014 | 10.56 | 10.76 | 10.48 | 10.56 | 3,433 | +0.08(+0.76%) |
Jun 11, 2014 | 10.60 | 10.72 | 10.40 | 10.48 | 3,551 | -0.28(-2.60%) |
Jun 10, 2014 | 10.68 | 10.76 | 10.68 | 10.76 | 3,157 | -0.24(-2.18%) |
Jun 06, 2014 | 10.56 | 11.00 | 10.32 | 11.00 | 19,347 | +0.32(+3.00%) |
Jun 05, 2014 | 10.40 | 10.68 | 10.32 | 10.68 | 21,576 | +0.19(+1.85%) |
Jun 04, 2014 | 10.49 | 10.56 | 10.48 | 10.49 | 1,337 | +0.13(+1.22%) |
Jun 03, 2014 | 10.16 | 10.64 | 10.16 | 10.36 | 12,309 | +0.00(+0.00%) |
Jun 02, 2014 | 10.36 | 10.56 | 10.20 | 10.36 | 15,273 | +0.00(+0.00%) |
May 30, 2014 | 10.36 | 10.64 | 10.36 | 10.36 | 7,265 | -0.12(-1.15%) |
May 29, 2014 | 10.40 | 10.52 | 10.28 | 10.48 | 7,078 | +0.04(+0.38%) |
May 28, 2014 | 10.32 | 10.48 | 10.16 | 10.44 | 9,051 | +0.00(+0.00%) |
May 27, 2014 | 10.44 | 10.68 | 10.28 | 10.44 | 19,052 | -0.12(-1.14%) |
May 23, 2014 | 9.800 | 10.56 | 10.56 | 10.56 | 34,225 | +0.24(+2.33%) |
May 22, 2014 | 10.64 | 10.64 | 10.28 | 10.32 | 10,914 | +0.32(+3.20%) |
May 21, 2014 | 10.00 | 10.40 | 10.00 | 10.00 | 6,789 | +0.32(+3.31%) |
May 20, 2014 | 10.16 | 10.32 | 9.680 | 9.680 | 8,289 | -0.68(-6.56%) |
May 19, 2014 | 9.960 | 10.40 | 9.840 | 10.36 | 33,158 | +0.08(+0.78%) |
May 16, 2014 | 10.12 | 10.32 | 9.840 | 10.28 | 24,316 | +0.12(+1.18%) |
May 15, 2014 | 10.92 | 11.12 | 10.00 | 10.16 | 38,504 | -1.32(-11.50%) |
May 14, 2014 | 12.00 | 12.16 | 11.20 | 11.48 | 26,839 | -0.48(-4.01%) |
May 13, 2014 | 12.04 | 12.16 | 11.84 | 11.96 | 15,034 | -0.16(-1.32%) |
May 12, 2014 | 12.20 | 12.24 | 12.04 | 12.12 | 13,919 | -0.04(-0.33%) |
May 09, 2014 | 12.20 | 12.32 | 12.04 | 12.16 | 4,209 | -0.16(-1.30%) |
May 08, 2014 | 12.40 | 12.40 | 12.08 | 12.32 | 6,251 | -0.08(-0.65%) |
May 07, 2014 | 12.04 | 12.40 | 12.04 | 12.40 | 5,447 | +0.28(+2.31%) |
May 06, 2014 | 12.16 | 12.32 | 12.08 | 12.12 | 3,593 | -0.08(-0.66%) |
May 05, 2014 | 12.12 | 12.36 | 12.00 | 12.20 | 3,534 | -0.04(-0.33%) |
May 02, 2014 | 11.88 | 12.32 | 11.88 | 12.24 | 8,187 | +0.28(+2.34%) |
May 01, 2014 | 12.12 | 12.20 | 11.96 | 11.96 | 2,629 | -0.40(-3.24%) |
Apr 30, 2014 | 11.52 | 12.36 | 11.36 | 12.36 | 12,162 | +0.72(+6.19%) |
Apr 29, 2014 | 11.92 | 12.16 | 11.48 | 11.64 | 35,657 | -0.40(-3.32%) |
Apr 28, 2014 | 12.00 | 12.16 | 11.64 | 12.04 | 22,148 | -0.04(-0.33%) |
Apr 25, 2014 | 12.00 | 12.12 | 11.64 | 12.08 | 9,165 | +0.08(+0.66%) |
Apr 24, 2014 | 12.16 | 12.16 | 12.00 | 12.00 | 4,548 | -0.12(-0.99%) |
Apr 23, 2014 | 11.88 | 12.16 | 11.84 | 12.12 | 8,579 | +0.12(+1.00%) |
Apr 22, 2014 | 11.88 | 12.00 | 11.80 | 12.00 | 8,011 | +0.04(+0.33%) |
Apr 21, 2014 | 11.56 | 12.00 | 11.56 | 11.96 | 16,977 | +0.28(+2.40%) |
Apr 17, 2014 | 11.36 | 11.68 | 11.68 | 11.68 | 6,075 | +0.24(+2.10%) |
Apr 16, 2014 | 11.24 | 11.64 | 11.24 | 11.44 | 16,849 | +0.12(+1.06%) |
Apr 15, 2014 | 11.08 | 11.44 | 11.04 | 11.32 | 12,763 | +0.20(+1.80%) |
Apr 14, 2014 | 11.20 | 11.52 | 11.08 | 11.12 | 45,241 | -0.20(-1.77%) |
Apr 11, 2014 | 11.16 | 11.32 | 10.68 | 11.32 | 19,763 | +0.08(+0.71%) |
Apr 10, 2014 | 11.40 | 11.40 | 11.16 | 11.24 | 9,092 | -0.16(-1.40%) |
Apr 09, 2014 | 11.08 | 11.40 | 11.00 | 11.40 | 7,837 | +0.28(+2.52%) |
Apr 08, 2014 | 11.04 | 11.36 | 11.00 | 11.12 | 10,198 | -0.04(-0.36%) |
Apr 07, 2014 | 11.16 | 11.24 | 10.88 | 11.16 | 9,386 | +0.00(+0.00%) |
Apr 04, 2014 | 11.08 | 11.36 | 10.88 | 11.16 | 7,168 | +0.04(+0.36%) |
Apr 03, 2014 | 11.36 | 11.40 | 10.72 | 11.12 | 16,843 | -0.04(-0.36%) |
Apr 02, 2014 | 10.88 | 11.24 | 10.88 | 11.16 | 23,862 | +0.28(+2.57%) |