Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.19 | 11.35 | 11.15 | 11.30 | 2,403,348 | +0.07(+0.59%) |
Jun 27, 2014 | 11.27 | 11.28 | 11.15 | 11.23 | 1,488,364 | -0.03(-0.25%) |
Jun 26, 2014 | 11.16 | 11.26 | 11.14 | 11.26 | 1,406,584 | +0.10(+0.89%) |
Jun 25, 2014 | 11.12 | 11.27 | 11.03 | 11.16 | 2,997,703 | +0.17(+1.55%) |
Jun 24, 2014 | 10.90 | 11.01 | 10.90 | 10.99 | 3,426,928 | +0.03(+0.25%) |
Jun 23, 2014 | 11.10 | 11.10 | 10.91 | 10.96 | 1,763,828 | -0.08(-0.70%) |
Jun 20, 2014 | 11.13 | 11.14 | 10.98 | 11.04 | 2,170,391 | -0.19(-1.67%) |
Jun 19, 2014 | 11.40 | 11.40 | 11.20 | 11.23 | 2,016,111 | -0.18(-1.55%) |
Jun 18, 2014 | 11.12 | 11.47 | 11.10 | 11.41 | 1,996,344 | +0.27(+2.42%) |
Jun 17, 2014 | 11.20 | 11.24 | 11.03 | 11.14 | 1,868,266 | -0.15(-1.37%) |
Jun 16, 2014 | 11.36 | 11.39 | 11.28 | 11.29 | 1,660,154 | -0.10(-0.92%) |
Jun 13, 2014 | 11.33 | 11.46 | 11.25 | 11.39 | 2,207,160 | +0.15(+1.37%) |
Jun 12, 2014 | 11.29 | 11.38 | 11.18 | 11.24 | 1,409,042 | -0.07(-0.63%) |
Jun 11, 2014 | 11.65 | 11.65 | 11.29 | 11.31 | 2,609,239 | -0.17(-1.49%) |
Jun 10, 2014 | 11.43 | 11.55 | 11.41 | 11.48 | 2,499,076 | +0.37(+3.37%) |
Jun 06, 2014 | 11.24 | 11.25 | 11.11 | 11.11 | 5,701,139 | +0.07(+0.65%) |
Jun 05, 2014 | 11.09 | 11.20 | 10.99 | 11.04 | 5,332,185 | +0.07(+0.65%) |
Jun 04, 2014 | 11.01 | 11.02 | 10.90 | 10.96 | 1,319,218 | -0.03(-0.25%) |
Jun 03, 2014 | 10.93 | 11.11 | 10.93 | 10.99 | 2,759,804 | +0.02(+0.20%) |
Jun 02, 2014 | 11.06 | 11.10 | 10.96 | 10.97 | 1,894,352 | -0.11(-0.99%) |
May 30, 2014 | 11.31 | 11.32 | 11.08 | 11.08 | 3,720,446 | -0.29(-2.52%) |
May 29, 2014 | 11.35 | 11.45 | 11.27 | 11.37 | 2,329,822 | +0.07(+0.63%) |
May 28, 2014 | 11.16 | 11.34 | 11.10 | 11.29 | 2,038,914 | +0.20(+1.79%) |
May 27, 2014 | 11.34 | 11.34 | 11.04 | 11.10 | 2,933,457 | -0.07(-0.59%) |
May 23, 2014 | 11.35 | 11.16 | 11.16 | 11.16 | 2,097,183 | -0.15(-1.32%) |
May 22, 2014 | 11.37 | 11.39 | 11.24 | 11.31 | 1,852,746 | -0.02(-0.19%) |
May 21, 2014 | 11.33 | 11.42 | 11.28 | 11.33 | 1,667,985 | -0.02(-0.19%) |
May 20, 2014 | 11.61 | 11.62 | 11.30 | 11.36 | 3,027,242 | -0.30(-2.55%) |
May 19, 2014 | 11.75 | 11.75 | 11.63 | 11.65 | 3,178,638 | -0.04(-0.38%) |
May 16, 2014 | 11.71 | 11.71 | 11.59 | 11.70 | 2,060,434 | +0.12(+1.05%) |
May 15, 2014 | 11.77 | 11.77 | 11.55 | 11.58 | 3,246,389 | -0.25(-2.14%) |
May 14, 2014 | 11.72 | 11.87 | 11.67 | 11.83 | 2,133,293 | +0.18(+1.56%) |
May 13, 2014 | 11.65 | 11.77 | 11.62 | 11.65 | 3,199,314 | +0.00(+0.00%) |
May 12, 2014 | 11.39 | 11.65 | 11.39 | 11.65 | 2,704,185 | +0.30(+2.62%) |
May 09, 2014 | 11.63 | 11.63 | 11.27 | 11.35 | 2,887,856 | -0.26(-2.28%) |
May 08, 2014 | 11.70 | 11.70 | 11.44 | 11.61 | 4,486,509 | -0.17(-1.45%) |
May 07, 2014 | 11.73 | 11.80 | 11.54 | 11.79 | 4,074,349 | +0.02(+0.19%) |
May 06, 2014 | 11.72 | 11.84 | 11.67 | 11.76 | 2,558,269 | +0.11(+0.95%) |
May 05, 2014 | 11.75 | 11.79 | 11.58 | 11.65 | 1,513,095 | -0.14(-1.21%) |
May 02, 2014 | 11.76 | 11.83 | 11.57 | 11.80 | 3,521,897 | +0.07(+0.56%) |
May 01, 2014 | 11.71 | 11.76 | 11.61 | 11.73 | 2,848,387 | +0.05(+0.42%) |
Apr 30, 2014 | 11.33 | 11.68 | 11.32 | 11.68 | 4,940,151 | +0.34(+2.96%) |
Apr 29, 2014 | 11.45 | 11.60 | 11.34 | 11.34 | 2,407,165 | -0.08(-0.68%) |
Apr 28, 2014 | 11.27 | 11.45 | 11.25 | 11.42 | 2,319,974 | +0.14(+1.27%) |
Apr 25, 2014 | 11.30 | 11.34 | 11.11 | 11.28 | 2,302,375 | -0.10(-0.92%) |
Apr 24, 2014 | 11.43 | 11.43 | 11.24 | 11.38 | 1,586,958 | +0.02(+0.17%) |
Apr 23, 2014 | 11.28 | 11.37 | 11.20 | 11.36 | 2,073,391 | +0.10(+0.93%) |
Apr 22, 2014 | 11.26 | 11.30 | 11.20 | 11.26 | 3,092,796 | +0.02(+0.20%) |
Apr 21, 2014 | 11.54 | 11.56 | 11.23 | 11.24 | 2,687,278 | -0.22(-1.92%) |
Apr 17, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 2,763,845 | +0.07(+0.63%) |
Apr 16, 2014 | 11.39 | 11.45 | 11.23 | 11.39 | 3,075,956 | -0.01(-0.10%) |
Apr 15, 2014 | 11.44 | 11.46 | 11.06 | 11.40 | 5,205,433 | -0.09(-0.81%) |
Apr 14, 2014 | 11.53 | 11.67 | 11.44 | 11.49 | 2,935,972 | -0.02(-0.14%) |
Apr 11, 2014 | 11.27 | 11.53 | 11.27 | 11.51 | 5,148,010 | +0.15(+1.31%) |
Apr 10, 2014 | 11.64 | 11.69 | 11.34 | 11.36 | 4,168,166 | -0.16(-1.43%) |
Apr 09, 2014 | 11.49 | 11.58 | 11.40 | 11.52 | 3,136,274 | +0.02(+0.14%) |
Apr 08, 2014 | 11.65 | 11.69 | 11.46 | 11.51 | 3,880,492 | +0.05(+0.43%) |
Apr 07, 2014 | 11.41 | 11.59 | 11.34 | 11.46 | 2,887,513 | +0.17(+1.51%) |
Apr 04, 2014 | 11.42 | 11.50 | 11.28 | 11.29 | 2,858,537 | +0.14(+1.23%) |
Apr 03, 2014 | 11.35 | 11.37 | 11.06 | 11.15 | 3,105,959 | -0.26(-2.26%) |
Apr 02, 2014 | 11.31 | 11.51 | 11.31 | 11.41 | 3,153,074 | -0.07(-0.58%) |