Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.23 | 12.28 | 12.11 | 12.27 | 612,402 | +0.00(+0.00%) |
Jun 27, 2014 | 12.27 | 12.38 | 12.22 | 12.27 | 727,620 | +0.01(+0.10%) |
Jun 26, 2014 | 12.17 | 12.26 | 12.10 | 12.26 | 581,299 | +0.09(+0.73%) |
Jun 25, 2014 | 12.15 | 12.23 | 12.12 | 12.17 | 980,178 | +0.01(+0.10%) |
Jun 24, 2014 | 12.19 | 12.24 | 12.11 | 12.16 | 953,276 | -0.01(-0.10%) |
Jun 23, 2014 | 12.26 | 12.28 | 12.16 | 12.17 | 648,549 | -0.04(-0.31%) |
Jun 20, 2014 | 12.23 | 12.25 | 12.17 | 12.21 | 3,125,240 | +0.03(+0.24%) |
Jun 19, 2014 | 12.13 | 12.21 | 12.11 | 12.18 | 748,083 | +0.09(+0.76%) |
Jun 18, 2014 | 11.98 | 12.12 | 11.97 | 12.09 | 1,137,296 | +0.05(+0.42%) |
Jun 17, 2014 | 12.04 | 12.07 | 11.93 | 12.04 | 1,323,627 | +0.04(+0.31%) |
Jun 16, 2014 | 12.07 | 12.17 | 11.91 | 12.00 | 2,075,819 | -0.14(-1.17%) |
Jun 13, 2014 | 12.20 | 12.21 | 12.10 | 12.14 | 690,736 | -0.05(-0.41%) |
Jun 12, 2014 | 12.24 | 12.24 | 12.07 | 12.19 | 1,048,496 | -0.05(-0.37%) |
Jun 11, 2014 | 12.33 | 12.33 | 12.12 | 12.24 | 927,496 | -0.07(-0.54%) |
Jun 10, 2014 | 12.46 | 12.46 | 12.25 | 12.30 | 1,047,432 | -0.14(-1.14%) |
Jun 06, 2014 | 12.34 | 12.48 | 12.34 | 12.44 | 1,299,257 | +0.10(+0.81%) |
Jun 05, 2014 | 12.42 | 12.50 | 12.30 | 12.34 | 5,430,293 | -0.05(-0.37%) |
Jun 04, 2014 | 12.31 | 12.40 | 12.25 | 12.39 | 501,498 | +0.08(+0.64%) |
Jun 03, 2014 | 12.33 | 12.36 | 12.24 | 12.31 | 515,833 | -0.02(-0.13%) |
Jun 02, 2014 | 12.41 | 12.41 | 12.31 | 12.33 | 613,583 | -0.04(-0.34%) |
May 30, 2014 | 12.40 | 12.42 | 12.35 | 12.37 | 891,285 | -0.01(-0.07%) |
May 29, 2014 | 12.43 | 12.45 | 12.36 | 12.38 | 1,343,006 | +0.01(+0.07%) |
May 28, 2014 | 12.39 | 12.48 | 12.34 | 12.37 | 968,565 | +0.01(+0.10%) |
May 27, 2014 | 12.36 | 12.41 | 12.30 | 12.36 | 852,044 | +0.06(+0.47%) |
May 23, 2014 | 12.29 | 12.30 | 12.30 | 12.30 | 771,073 | +0.03(+0.24%) |
May 22, 2014 | 12.27 | 12.34 | 12.17 | 12.27 | 984,419 | +0.06(+0.48%) |
May 21, 2014 | 12.24 | 12.31 | 12.18 | 12.21 | 857,249 | +0.01(+0.10%) |
May 20, 2014 | 12.21 | 12.24 | 12.13 | 12.20 | 682,516 | +0.00(+0.03%) |
May 19, 2014 | 12.11 | 12.26 | 12.08 | 12.19 | 1,645,344 | +0.13(+1.10%) |
May 16, 2014 | 12.01 | 12.09 | 11.94 | 12.06 | 995,739 | +0.07(+0.56%) |
May 15, 2014 | 11.95 | 12.04 | 11.85 | 11.99 | 1,206,392 | +0.05(+0.42%) |
May 14, 2014 | 12.04 | 12.05 | 11.92 | 11.94 | 1,159,846 | -0.05(-0.45%) |
May 13, 2014 | 11.99 | 12.09 | 11.97 | 12.00 | 1,421,199 | +0.01(+0.07%) |
May 12, 2014 | 11.96 | 12.06 | 11.92 | 11.99 | 1,513,716 | +0.14(+1.16%) |
May 09, 2014 | 11.89 | 12.05 | 11.84 | 11.85 | 871,783 | -0.02(-0.14%) |
May 08, 2014 | 11.94 | 11.96 | 11.84 | 11.87 | 646,358 | -0.07(-0.56%) |
May 07, 2014 | 11.95 | 11.98 | 11.85 | 11.94 | 949,081 | +0.00(+0.03%) |
May 06, 2014 | 11.90 | 11.97 | 11.78 | 11.93 | 1,502,069 | -0.02(-0.14%) |
May 05, 2014 | 11.80 | 11.95 | 11.76 | 11.95 | 1,119,325 | +0.07(+0.60%) |
May 02, 2014 | 11.84 | 11.96 | 11.79 | 11.88 | 790,022 | +0.04(+0.35%) |
May 01, 2014 | 11.87 | 11.91 | 11.69 | 11.84 | 949,331 | +0.00(+0.04%) |
Apr 30, 2014 | 11.83 | 11.86 | 11.71 | 11.83 | 1,001,388 | +0.07(+0.64%) |
Apr 29, 2014 | 11.82 | 11.83 | 11.65 | 11.76 | 826,771 | -0.05(-0.42%) |
Apr 28, 2014 | 11.82 | 11.83 | 11.69 | 11.81 | 487,138 | +0.02(+0.18%) |
Apr 25, 2014 | 11.83 | 11.85 | 11.74 | 11.79 | 521,948 | -0.03(-0.25%) |
Apr 24, 2014 | 11.83 | 11.83 | 11.75 | 11.82 | 436,710 | -0.01(-0.07%) |
Apr 23, 2014 | 11.82 | 11.89 | 11.76 | 11.82 | 526,711 | -0.03(-0.28%) |
Apr 22, 2014 | 11.83 | 11.88 | 11.78 | 11.86 | 659,550 | +0.03(+0.25%) |
Apr 21, 2014 | 11.83 | 11.86 | 11.77 | 11.83 | 431,517 | +0.04(+0.32%) |
Apr 17, 2014 | 11.83 | 11.79 | 11.79 | 11.79 | 791,257 | -0.01(-0.07%) |
Apr 16, 2014 | 11.77 | 11.85 | 11.75 | 11.80 | 1,556,619 | +0.07(+0.60%) |
Apr 15, 2014 | 11.72 | 11.80 | 11.65 | 11.73 | 1,061,327 | +0.05(+0.43%) |
Apr 14, 2014 | 11.67 | 11.72 | 11.60 | 11.68 | 734,603 | +0.00(+0.04%) |
Apr 11, 2014 | 11.67 | 11.74 | 11.63 | 11.67 | 1,368,642 | -0.02(-0.21%) |
Apr 10, 2014 | 11.72 | 11.83 | 11.67 | 11.70 | 726,027 | -0.03(-0.28%) |
Apr 09, 2014 | 11.74 | 11.78 | 11.60 | 11.73 | 1,667,657 | -0.03(-0.21%) |
Apr 08, 2014 | 11.86 | 11.88 | 11.68 | 11.76 | 1,716,929 | -0.07(-0.60%) |
Apr 07, 2014 | 11.76 | 11.88 | 11.76 | 11.83 | 2,634,509 | +0.05(+0.39%) |
Apr 04, 2014 | 11.81 | 11.91 | 11.74 | 11.78 | 1,240,878 | -0.02(-0.21%) |
Apr 03, 2014 | 11.82 | 11.88 | 11.77 | 11.81 | 1,934,178 | -0.00(-0.04%) |
Apr 02, 2014 | 11.84 | 11.92 | 11.75 | 11.81 | 8,916,002 | -0.14(-1.18%) |