Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.80 | 11.80 | 11.59 | 11.64 | 19,021 | -0.23(-1.95%) |
Jun 27, 2014 | 11.49 | 11.88 | 11.49 | 11.88 | 63,202 | +0.23(+1.99%) |
Jun 26, 2014 | 11.62 | 11.66 | 11.45 | 11.64 | 12,520 | +0.02(+0.19%) |
Jun 25, 2014 | 11.35 | 11.69 | 11.35 | 11.62 | 4,597 | +0.07(+0.56%) |
Jun 24, 2014 | 11.56 | 12.16 | 11.13 | 11.56 | 26,785 | +0.20(+1.72%) |
Jun 23, 2014 | 11.27 | 11.40 | 10.95 | 11.36 | 21,778 | +0.00(+0.00%) |
Jun 20, 2014 | 10.94 | 11.54 | 10.94 | 11.36 | 12,894 | +0.15(+1.36%) |
Jun 19, 2014 | 11.01 | 11.22 | 10.87 | 11.21 | 37,918 | +0.21(+1.91%) |
Jun 18, 2014 | 10.72 | 11.17 | 10.71 | 11.00 | 30,774 | +0.29(+2.70%) |
Jun 17, 2014 | 10.54 | 10.83 | 10.54 | 10.71 | 16,666 | +0.01(+0.14%) |
Jun 16, 2014 | 10.69 | 10.75 | 10.62 | 10.70 | 4,967 | -0.04(-0.40%) |
Jun 13, 2014 | 10.66 | 10.74 | 10.62 | 10.74 | 8,141 | +0.02(+0.20%) |
Jun 12, 2014 | 10.57 | 10.72 | 10.53 | 10.72 | 20,100 | +0.09(+0.89%) |
Jun 11, 2014 | 10.59 | 10.63 | 10.52 | 10.62 | 28,594 | +0.04(+0.34%) |
Jun 10, 2014 | 10.50 | 10.59 | 10.46 | 10.59 | 20,390 | +0.10(+0.96%) |
Jun 06, 2014 | 10.52 | 10.59 | 10.46 | 10.49 | 17,506 | -0.03(-0.27%) |
Jun 05, 2014 | 10.37 | 10.52 | 10.37 | 10.52 | 4,346 | +0.01(+0.07%) |
Jun 04, 2014 | 10.59 | 10.59 | 10.41 | 10.51 | 9,774 | -0.13(-1.22%) |
Jun 03, 2014 | 10.66 | 10.66 | 10.52 | 10.64 | 9,382 | +0.04(+0.34%) |
Jun 02, 2014 | 10.61 | 10.67 | 10.39 | 10.60 | 30,947 | +0.03(+0.27%) |
May 30, 2014 | 10.69 | 10.70 | 10.49 | 10.57 | 13,533 | +0.01(+0.14%) |
May 29, 2014 | 10.66 | 10.66 | 10.56 | 10.56 | 1,305 | -0.09(-0.88%) |
May 28, 2014 | 10.66 | 10.67 | 10.46 | 10.65 | 9,957 | +0.00(+0.00%) |
May 27, 2014 | 10.49 | 10.67 | 10.39 | 10.65 | 17,662 | +0.15(+1.44%) |
May 23, 2014 | 10.54 | 10.50 | 10.50 | 10.50 | 5,290 | +0.09(+0.83%) |
May 22, 2014 | 10.55 | 10.55 | 10.39 | 10.41 | 2,837 | +0.09(+0.90%) |
May 21, 2014 | 10.57 | 10.59 | 10.31 | 10.32 | 19,298 | -0.20(-1.91%) |
May 20, 2014 | 10.46 | 10.52 | 10.42 | 10.52 | 19,460 | +0.06(+0.55%) |
May 19, 2014 | 10.47 | 10.56 | 10.35 | 10.47 | 16,308 | +0.00(+0.00%) |
May 16, 2014 | 10.57 | 10.57 | 10.35 | 10.47 | 12,355 | -0.01(-0.05%) |
May 15, 2014 | 10.55 | 10.59 | 10.47 | 10.47 | 7,130 | -0.13(-1.24%) |
May 14, 2014 | 10.56 | 10.63 | 10.55 | 10.60 | 13,601 | -0.01(-0.14%) |
May 13, 2014 | 10.49 | 10.62 | 10.49 | 10.62 | 11,878 | +0.14(+1.30%) |
May 12, 2014 | 10.41 | 10.49 | 10.39 | 10.48 | 10,590 | +0.21(+2.03%) |
May 09, 2014 | 10.33 | 10.50 | 10.24 | 10.27 | 22,136 | -0.04(-0.35%) |
May 08, 2014 | 10.30 | 10.49 | 10.29 | 10.31 | 90,055 | +0.04(+0.35%) |
May 07, 2014 | 10.21 | 10.27 | 10.20 | 10.27 | 1,550 | +0.01(+0.14%) |
May 06, 2014 | 10.27 | 10.27 | 10.17 | 10.26 | 14,052 | +0.00(+0.00%) |
May 05, 2014 | 10.17 | 10.26 | 10.13 | 10.26 | 4,141 | +0.03(+0.28%) |
May 02, 2014 | 10.18 | 10.27 | 10.18 | 10.23 | 10,174 | +0.12(+1.21%) |
May 01, 2014 | 10.19 | 10.27 | 10.09 | 10.11 | 15,662 | -0.17(-1.61%) |
Apr 30, 2014 | 10.06 | 10.27 | 10.06 | 10.27 | 6,437 | +0.14(+1.42%) |
Apr 29, 2014 | 10.16 | 10.34 | 10.01 | 10.13 | 13,866 | -0.03(-0.28%) |
Apr 28, 2014 | 10.33 | 10.36 | 10.05 | 10.16 | 21,116 | -0.17(-1.67%) |
Apr 25, 2014 | 10.26 | 10.41 | 10.16 | 10.33 | 9,543 | -0.05(-0.48%) |
Apr 24, 2014 | 10.32 | 10.38 | 10.16 | 10.38 | 23,507 | +0.07(+0.70%) |
Apr 23, 2014 | 10.21 | 10.36 | 10.21 | 10.31 | 10,007 | +0.09(+0.91%) |
Apr 22, 2014 | 10.24 | 10.25 | 10.21 | 10.21 | 1,230 | -0.06(-0.56%) |
Apr 21, 2014 | 10.37 | 10.40 | 10.27 | 10.27 | 10,679 | +0.04(+0.42%) |
Apr 17, 2014 | 10.02 | 10.23 | 10.23 | 10.23 | 8,770 | +0.03(+0.28%) |
Apr 16, 2014 | 10.10 | 10.28 | 10.10 | 10.20 | 30,524 | +0.14(+1.43%) |
Apr 15, 2014 | 10.13 | 10.13 | 10.04 | 10.06 | 5,084 | -0.04(-0.43%) |
Apr 14, 2014 | 10.07 | 10.12 | 9.923 | 10.10 | 20,221 | -0.09(-0.85%) |
Apr 11, 2014 | 10.24 | 10.24 | 10.19 | 10.19 | 8,237 | -0.05(-0.49%) |
Apr 10, 2014 | 10.24 | 10.24 | 10.24 | 10.24 | 435 | -0.04(-0.35%) |
Apr 09, 2014 | 10.19 | 10.27 | 10.19 | 10.27 | 13,608 | -0.02(-0.21%) |
Apr 08, 2014 | 10.29 | 10.31 | 10.29 | 10.29 | 1,535 | -0.01(-0.14%) |
Apr 07, 2014 | 10.24 | 10.49 | 10.20 | 10.31 | 13,640 | +0.09(+0.91%) |
Apr 04, 2014 | 10.31 | 10.47 | 10.06 | 10.21 | 254,564 | -0.06(-0.63%) |
Apr 03, 2014 | 10.47 | 10.47 | 10.28 | 10.28 | 10,564 | +0.01(+0.07%) |
Apr 02, 2014 | 10.40 | 10.48 | 10.19 | 10.27 | 15,091 | +0.05(+0.49%) |