Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.44 | 12.56 | 12.15 | 12.52 | 211,524 | -0.13(-1.02%) |
Jun 27, 2014 | 11.68 | 12.64 | 11.68 | 12.64 | 423,998 | +0.83(+6.98%) |
Jun 26, 2014 | 11.77 | 11.86 | 11.62 | 11.82 | 64,278 | +0.02(+0.19%) |
Jun 25, 2014 | 11.76 | 11.96 | 11.73 | 11.80 | 158,448 | +0.03(+0.23%) |
Jun 24, 2014 | 11.78 | 12.03 | 11.76 | 11.77 | 105,297 | -0.09(-0.75%) |
Jun 23, 2014 | 12.01 | 12.01 | 11.76 | 11.86 | 100,388 | -0.20(-1.62%) |
Jun 20, 2014 | 11.81 | 12.09 | 11.74 | 12.05 | 248,366 | +0.30(+2.53%) |
Jun 19, 2014 | 11.73 | 11.79 | 11.69 | 11.76 | 96,752 | +0.04(+0.30%) |
Jun 18, 2014 | 11.85 | 11.86 | 11.51 | 11.72 | 110,320 | -0.12(-1.05%) |
Jun 17, 2014 | 11.70 | 11.90 | 11.62 | 11.85 | 89,447 | +0.12(+0.98%) |
Jun 16, 2014 | 11.81 | 11.89 | 11.54 | 11.73 | 69,818 | -0.13(-1.08%) |
Jun 13, 2014 | 11.93 | 11.98 | 11.76 | 11.86 | 78,318 | +0.00(+0.00%) |
Jun 12, 2014 | 11.93 | 11.99 | 11.74 | 11.86 | 57,710 | -0.12(-1.00%) |
Jun 11, 2014 | 12.12 | 12.15 | 11.94 | 11.98 | 42,503 | -0.24(-1.96%) |
Jun 10, 2014 | 12.22 | 12.22 | 12.11 | 12.22 | 76,927 | +0.15(+1.21%) |
Jun 06, 2014 | 12.05 | 12.16 | 11.91 | 12.07 | 242,709 | +0.13(+1.08%) |
Jun 05, 2014 | 11.59 | 12.01 | 11.55 | 11.94 | 82,091 | +0.34(+2.94%) |
Jun 04, 2014 | 11.51 | 11.68 | 11.38 | 11.60 | 144,356 | +0.01(+0.08%) |
Jun 03, 2014 | 11.62 | 11.69 | 11.35 | 11.59 | 124,121 | -0.10(-0.83%) |
Jun 02, 2014 | 11.87 | 11.90 | 11.49 | 11.69 | 70,986 | -0.23(-1.90%) |
May 30, 2014 | 11.94 | 11.98 | 11.81 | 11.92 | 82,947 | +0.01(+0.07%) |
May 29, 2014 | 12.07 | 12.07 | 11.80 | 11.91 | 85,118 | -0.09(-0.74%) |
May 28, 2014 | 12.18 | 12.26 | 11.93 | 12.00 | 115,083 | -0.25(-2.03%) |
May 27, 2014 | 11.93 | 12.31 | 11.92 | 12.25 | 99,750 | +0.37(+3.10%) |
May 23, 2014 | 11.71 | 11.88 | 11.88 | 11.88 | 187,748 | +0.11(+0.90%) |
May 22, 2014 | 11.84 | 11.88 | 11.75 | 11.77 | 28,094 | -0.02(-0.15%) |
May 21, 2014 | 11.59 | 11.89 | 11.40 | 11.79 | 170,008 | +0.22(+1.88%) |
May 20, 2014 | 11.73 | 11.74 | 11.36 | 11.57 | 291,817 | -0.13(-1.14%) |
May 19, 2014 | 11.99 | 11.99 | 11.57 | 11.70 | 190,584 | -0.36(-3.01%) |
May 16, 2014 | 10.95 | 12.12 | 10.66 | 12.07 | 360,258 | -0.17(-1.41%) |
May 15, 2014 | 11.94 | 12.36 | 11.70 | 12.24 | 281,174 | +0.19(+1.58%) |
May 14, 2014 | 12.31 | 12.31 | 12.05 | 12.05 | 166,257 | -0.28(-2.23%) |
May 13, 2014 | 12.88 | 12.88 | 12.31 | 12.33 | 85,305 | -0.64(-4.93%) |
May 12, 2014 | 12.26 | 13.06 | 12.26 | 12.96 | 108,749 | +0.73(+5.95%) |
May 09, 2014 | 11.97 | 12.30 | 11.89 | 12.24 | 70,643 | +0.16(+1.32%) |
May 08, 2014 | 12.13 | 12.45 | 12.04 | 12.08 | 245,687 | -0.15(-1.23%) |
May 07, 2014 | 11.73 | 12.24 | 11.58 | 12.23 | 265,516 | +0.52(+4.43%) |
May 06, 2014 | 11.80 | 12.03 | 11.65 | 11.71 | 196,421 | -0.18(-1.49%) |
May 05, 2014 | 11.70 | 11.94 | 11.55 | 11.89 | 102,833 | +0.07(+0.60%) |
May 02, 2014 | 11.82 | 12.04 | 11.66 | 11.82 | 185,348 | -0.01(-0.11%) |
May 01, 2014 | 11.78 | 12.01 | 11.57 | 11.83 | 138,287 | +0.00(+0.00%) |
Apr 30, 2014 | 11.86 | 11.89 | 11.60 | 11.83 | 99,355 | -0.04(-0.34%) |
Apr 29, 2014 | 12.10 | 12.15 | 11.77 | 11.87 | 57,217 | -0.12(-1.04%) |
Apr 28, 2014 | 11.97 | 12.12 | 11.67 | 11.99 | 113,976 | +0.01(+0.07%) |
Apr 25, 2014 | 12.11 | 12.18 | 11.82 | 11.98 | 104,805 | -0.23(-1.89%) |
Apr 24, 2014 | 12.44 | 12.44 | 12.09 | 12.21 | 54,485 | -0.11(-0.86%) |
Apr 23, 2014 | 12.51 | 12.70 | 12.28 | 12.32 | 93,648 | -0.25(-2.01%) |
Apr 22, 2014 | 12.27 | 12.68 | 12.26 | 12.57 | 84,412 | +0.29(+2.38%) |
Apr 21, 2014 | 12.21 | 12.30 | 12.13 | 12.28 | 30,582 | +0.05(+0.44%) |
Apr 17, 2014 | 12.03 | 12.23 | 12.23 | 12.23 | 52,515 | +0.16(+1.29%) |
Apr 16, 2014 | 11.91 | 12.10 | 11.74 | 12.07 | 75,644 | +0.28(+2.37%) |
Apr 15, 2014 | 11.98 | 12.03 | 11.58 | 11.79 | 134,052 | -0.18(-1.48%) |
Apr 14, 2014 | 12.13 | 12.19 | 11.84 | 11.97 | 113,239 | -0.08(-0.63%) |
Apr 11, 2014 | 12.17 | 12.32 | 12.02 | 12.05 | 131,207 | -0.28(-2.23%) |
Apr 10, 2014 | 12.84 | 12.84 | 12.29 | 12.32 | 123,021 | -0.56(-4.37%) |
Apr 09, 2014 | 12.92 | 12.95 | 12.68 | 12.88 | 90,193 | +0.02(+0.17%) |
Apr 08, 2014 | 12.78 | 13.00 | 12.70 | 12.86 | 85,733 | +0.13(+1.01%) |
Apr 07, 2014 | 12.88 | 12.88 | 12.58 | 12.73 | 67,654 | -0.22(-1.68%) |
Apr 04, 2014 | 13.43 | 13.44 | 12.79 | 12.95 | 110,911 | -0.34(-2.57%) |
Apr 03, 2014 | 13.42 | 13.51 | 13.28 | 13.29 | 84,511 | -0.18(-1.35%) |
Apr 02, 2014 | 13.50 | 13.55 | 13.32 | 13.47 | 77,254 | -0.04(-0.33%) |