Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.88 | 12.03 | 11.84 | 12.03 | 42,348 | +0.07(+0.61%) |
Jun 27, 2014 | 11.92 | 11.95 | 11.81 | 11.95 | 43,418 | +0.05(+0.38%) |
Jun 26, 2014 | 11.90 | 11.97 | 11.89 | 11.91 | 18,515 | -0.01(-0.08%) |
Jun 25, 2014 | 12.00 | 12.00 | 11.75 | 11.92 | 32,500 | -0.01(-0.08%) |
Jun 24, 2014 | 12.16 | 12.16 | 11.89 | 11.93 | 37,032 | -0.25(-2.03%) |
Jun 23, 2014 | 12.18 | 12.20 | 12.05 | 12.17 | 19,821 | +0.07(+0.61%) |
Jun 20, 2014 | 12.29 | 12.30 | 12.05 | 12.10 | 20,211 | -0.05(-0.45%) |
Jun 19, 2014 | 12.19 | 12.19 | 11.96 | 12.16 | 30,009 | +0.04(+0.30%) |
Jun 18, 2014 | 12.17 | 12.17 | 11.98 | 12.12 | 34,633 | +0.01(+0.08%) |
Jun 17, 2014 | 12.27 | 12.27 | 12.11 | 12.11 | 36,509 | -0.14(-1.12%) |
Jun 16, 2014 | 12.17 | 12.32 | 12.16 | 12.25 | 22,009 | +0.13(+1.06%) |
Jun 13, 2014 | 12.26 | 12.26 | 12.10 | 12.12 | 19,563 | -0.11(-0.90%) |
Jun 12, 2014 | 12.32 | 12.36 | 12.22 | 12.23 | 24,936 | -0.15(-1.18%) |
Jun 11, 2014 | 12.49 | 12.52 | 12.27 | 12.38 | 59,242 | -0.19(-1.49%) |
Jun 10, 2014 | 12.38 | 12.56 | 12.20 | 12.56 | 34,263 | +0.04(+0.29%) |
Jun 06, 2014 | 12.34 | 12.53 | 12.27 | 12.53 | 112,484 | +0.16(+1.33%) |
Jun 05, 2014 | 12.23 | 12.36 | 12.17 | 12.36 | 9,508 | +0.10(+0.82%) |
Jun 04, 2014 | 12.10 | 12.27 | 11.95 | 12.26 | 27,945 | +0.11(+0.90%) |
Jun 03, 2014 | 12.15 | 12.15 | 11.96 | 12.15 | 15,898 | +0.00(+0.00%) |
Jun 02, 2014 | 12.23 | 12.32 | 12.13 | 12.15 | 27,635 | -0.13(-1.04%) |
May 30, 2014 | 12.38 | 12.45 | 12.28 | 12.28 | 27,160 | +0.07(+0.60%) |
May 29, 2014 | 12.49 | 12.49 | 12.21 | 12.21 | 10,782 | -0.06(-0.52%) |
May 28, 2014 | 12.37 | 12.54 | 12.27 | 12.27 | 15,392 | +0.00(+0.00%) |
May 27, 2014 | 12.49 | 12.53 | 12.27 | 12.27 | 10,834 | -0.04(-0.30%) |
May 23, 2014 | 12.51 | 12.31 | 12.31 | 12.31 | 12,604 | -0.29(-2.32%) |
May 22, 2014 | 12.40 | 12.73 | 12.39 | 12.60 | 12,346 | +0.31(+2.52%) |
May 21, 2014 | 12.31 | 12.53 | 12.23 | 12.29 | 10,477 | +0.05(+0.37%) |
May 20, 2014 | 12.30 | 12.45 | 12.24 | 12.24 | 22,375 | +0.00(+0.00%) |
May 19, 2014 | 12.29 | 12.32 | 12.17 | 12.24 | 4,237 | +0.01(+0.08%) |
May 16, 2014 | 12.37 | 12.37 | 12.20 | 12.23 | 24,476 | -0.17(-1.40%) |
May 15, 2014 | 12.08 | 12.47 | 12.08 | 12.41 | 26,159 | +0.46(+3.82%) |
May 14, 2014 | 12.16 | 12.19 | 11.95 | 11.95 | 30,570 | -0.27(-2.24%) |
May 13, 2014 | 12.17 | 12.26 | 12.15 | 12.23 | 10,210 | +0.07(+0.60%) |
May 12, 2014 | 12.10 | 12.18 | 12.07 | 12.15 | 16,027 | +0.11(+0.91%) |
May 09, 2014 | 12.13 | 12.15 | 12.03 | 12.04 | 8,882 | -0.11(-0.90%) |
May 08, 2014 | 12.26 | 12.34 | 12.06 | 12.15 | 15,227 | +0.11(+0.91%) |
May 07, 2014 | 12.06 | 12.10 | 11.97 | 12.04 | 15,858 | -0.08(-0.68%) |
May 06, 2014 | 11.86 | 12.17 | 11.86 | 12.13 | 44,318 | +0.10(+0.83%) |
May 05, 2014 | 12.10 | 12.10 | 11.97 | 12.03 | 28,590 | -0.12(-0.98%) |
May 02, 2014 | 12.10 | 12.19 | 12.10 | 12.14 | 8,809 | +0.15(+1.22%) |
May 01, 2014 | 11.95 | 12.03 | 11.86 | 12.00 | 16,347 | -0.04(-0.30%) |
Apr 30, 2014 | 12.13 | 12.15 | 12.03 | 12.03 | 13,266 | -0.12(-0.98%) |
Apr 29, 2014 | 12.15 | 12.22 | 12.13 | 12.15 | 13,336 | +0.11(+0.91%) |
Apr 28, 2014 | 12.03 | 12.09 | 11.96 | 12.04 | 18,371 | -0.03(-0.23%) |
Apr 25, 2014 | 12.13 | 12.13 | 12.01 | 12.07 | 30,118 | -0.07(-0.60%) |
Apr 24, 2014 | 12.15 | 12.15 | 12.01 | 12.14 | 26,744 | -0.05(-0.45%) |
Apr 23, 2014 | 12.25 | 12.28 | 12.17 | 12.20 | 26,193 | -0.10(-0.82%) |
Apr 22, 2014 | 12.42 | 12.46 | 12.26 | 12.30 | 22,783 | -0.08(-0.66%) |
Apr 21, 2014 | 12.24 | 12.44 | 12.24 | 12.38 | 17,964 | +0.06(+0.52%) |
Apr 17, 2014 | 12.17 | 12.32 | 12.32 | 12.32 | 10,083 | +0.23(+1.89%) |
Apr 16, 2014 | 12.12 | 12.18 | 12.00 | 12.09 | 26,298 | +0.07(+0.61%) |
Apr 15, 2014 | 12.03 | 12.13 | 12.02 | 12.02 | 15,587 | -0.08(-0.68%) |
Apr 14, 2014 | 12.09 | 12.13 | 12.04 | 12.10 | 11,326 | +0.01(+0.08%) |
Apr 11, 2014 | 12.13 | 12.22 | 12.07 | 12.09 | 26,048 | -0.14(-1.12%) |
Apr 10, 2014 | 12.33 | 12.33 | 12.12 | 12.23 | 14,587 | -0.05(-0.45%) |
Apr 09, 2014 | 12.23 | 12.35 | 12.12 | 12.28 | 31,758 | +0.11(+0.90%) |
Apr 08, 2014 | 12.33 | 12.36 | 12.16 | 12.17 | 22,170 | -0.08(-0.67%) |
Apr 07, 2014 | 12.45 | 12.56 | 12.18 | 12.25 | 26,820 | -0.30(-2.40%) |
Apr 04, 2014 | 12.40 | 12.56 | 12.39 | 12.55 | 35,618 | +0.19(+1.55%) |
Apr 03, 2014 | 12.66 | 12.66 | 12.21 | 12.36 | 23,419 | -0.30(-2.38%) |
Apr 02, 2014 | 12.31 | 12.66 | 12.25 | 12.66 | 27,409 | +0.36(+2.89%) |