Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.57 | 12.60 | 12.51 | 12.56 | 3,299 | -0.03(-0.25%) |
Jun 27, 2014 | 12.50 | 12.59 | 12.50 | 12.59 | 5,294 | +0.01(+0.06%) |
Jun 26, 2014 | 12.49 | 12.58 | 12.48 | 12.58 | 3,655 | +0.11(+0.88%) |
Jun 25, 2014 | 12.50 | 12.50 | 12.46 | 12.47 | 16,337 | -0.02(-0.19%) |
Jun 24, 2014 | 12.42 | 12.51 | 12.42 | 12.50 | 2,836 | +0.05(+0.44%) |
Jun 23, 2014 | 12.40 | 12.45 | 12.40 | 12.44 | 13,453 | +0.02(+0.13%) |
Jun 20, 2014 | 12.45 | 12.45 | 12.41 | 12.42 | 1,798 | +0.02(+0.13%) |
Jun 19, 2014 | 12.45 | 12.45 | 12.40 | 12.41 | 7,335 | -0.02(-0.13%) |
Jun 18, 2014 | 12.39 | 12.45 | 12.39 | 12.42 | 12,105 | +0.05(+0.44%) |
Jun 17, 2014 | 12.49 | 12.50 | 12.37 | 12.37 | 6,113 | -0.13(-1.06%) |
Jun 16, 2014 | 12.57 | 12.57 | 12.49 | 12.50 | 2,385 | +0.00(+0.00%) |
Jun 13, 2014 | 12.49 | 12.56 | 12.46 | 12.50 | 4,572 | -0.02(-0.12%) |
Jun 12, 2014 | 12.60 | 12.60 | 12.52 | 12.52 | 10,449 | -0.05(-0.37%) |
Jun 11, 2014 | 12.59 | 12.59 | 12.57 | 12.57 | 9,090 | -0.05(-0.43%) |
Jun 10, 2014 | 12.75 | 12.75 | 12.62 | 12.62 | 7,412 | -0.22(-1.70%) |
Jun 06, 2014 | 13.11 | 13.11 | 12.76 | 12.84 | 14,109 | -0.35(-2.66%) |
Jun 05, 2014 | 12.83 | 13.85 | 12.83 | 13.19 | 11,040 | +0.46(+3.62%) |
Jun 04, 2014 | 12.71 | 12.75 | 12.71 | 12.73 | 4,074 | +0.11(+0.87%) |
Jun 03, 2014 | 12.70 | 12.75 | 12.62 | 12.62 | 7,065 | -0.08(-0.61%) |
Jun 02, 2014 | 12.71 | 12.73 | 12.62 | 12.70 | 7,532 | +0.05(+0.37%) |
May 30, 2014 | 12.74 | 12.80 | 12.65 | 12.65 | 5,524 | -0.04(-0.31%) |
May 29, 2014 | 12.62 | 12.76 | 12.62 | 12.69 | 8,179 | +0.08(+0.62%) |
May 28, 2014 | 12.70 | 12.70 | 12.60 | 12.61 | 20,617 | -0.02(-0.12%) |
May 27, 2014 | 12.70 | 12.70 | 12.63 | 12.63 | 2,275 | -0.05(-0.37%) |
May 23, 2014 | 12.79 | 12.67 | 12.67 | 12.67 | 3,587 | -0.05(-0.43%) |
May 22, 2014 | 12.71 | 12.79 | 12.64 | 12.73 | 3,883 | +0.02(+0.18%) |
May 21, 2014 | 12.71 | 12.72 | 12.60 | 12.71 | 7,349 | +0.09(+0.74%) |
May 20, 2014 | 12.73 | 12.75 | 12.61 | 12.61 | 3,952 | +0.00(+0.00%) |
May 19, 2014 | 12.69 | 12.74 | 12.61 | 12.61 | 6,268 | -0.07(-0.55%) |
May 16, 2014 | 12.71 | 12.76 | 12.65 | 12.68 | 6,136 | +0.07(+0.56%) |
May 15, 2014 | 12.68 | 12.68 | 12.60 | 12.61 | 4,540 | -0.07(-0.55%) |
May 14, 2014 | 12.68 | 12.74 | 12.65 | 12.68 | 7,059 | +0.07(+0.56%) |
May 13, 2014 | 12.82 | 12.84 | 12.61 | 12.61 | 6,460 | -0.05(-0.41%) |
May 12, 2014 | 12.68 | 12.88 | 12.61 | 12.66 | 6,890 | -0.02(-0.14%) |
May 09, 2014 | 12.57 | 12.88 | 12.57 | 12.68 | 4,478 | -0.03(-0.25%) |
May 08, 2014 | 12.78 | 12.78 | 12.70 | 12.71 | 2,852 | -0.16(-1.27%) |
May 07, 2014 | 12.65 | 12.88 | 12.52 | 12.88 | 13,936 | +0.23(+1.79%) |
May 06, 2014 | 12.52 | 12.67 | 12.52 | 12.65 | 11,179 | +0.04(+0.31%) |
May 05, 2014 | 12.51 | 12.61 | 12.51 | 12.61 | 4,501 | +0.20(+1.57%) |
May 02, 2014 | 12.52 | 12.61 | 12.42 | 12.42 | 4,594 | -0.10(-0.81%) |
May 01, 2014 | 12.43 | 12.52 | 12.43 | 12.52 | 3,483 | +0.15(+1.20%) |
Apr 30, 2014 | 12.41 | 12.41 | 12.35 | 12.37 | 14,586 | +0.02(+0.13%) |
Apr 29, 2014 | 12.37 | 12.40 | 12.35 | 12.35 | 6,879 | -0.02(-0.13%) |
Apr 28, 2014 | 12.38 | 12.41 | 12.34 | 12.37 | 12,350 | +0.03(+0.25%) |
Apr 25, 2014 | 12.27 | 12.40 | 12.27 | 12.34 | 13,312 | +0.09(+0.70%) |
Apr 24, 2014 | 12.32 | 12.32 | 12.24 | 12.25 | 5,949 | -0.02(-0.19%) |
Apr 23, 2014 | 12.27 | 12.37 | 12.27 | 12.28 | 9,267 | +0.02(+0.13%) |
Apr 22, 2014 | 12.15 | 12.30 | 12.15 | 12.26 | 6,038 | +0.10(+0.83%) |
Apr 21, 2014 | 12.18 | 12.22 | 12.14 | 12.16 | 21,436 | -0.08(-0.64%) |
Apr 17, 2014 | 12.36 | 12.24 | 12.24 | 12.24 | 3,715 | -0.06(-0.51%) |
Apr 16, 2014 | 12.30 | 12.39 | 12.26 | 12.30 | 9,853 | +0.06(+0.51%) |
Apr 15, 2014 | 12.34 | 12.34 | 12.15 | 12.24 | 3,246 | -0.02(-0.19%) |
Apr 14, 2014 | 12.25 | 12.26 | 12.19 | 12.26 | 7,692 | +0.05(+0.45%) |
Apr 11, 2014 | 12.39 | 12.39 | 12.14 | 12.21 | 7,338 | +0.04(+0.32%) |
Apr 10, 2014 | 12.10 | 12.22 | 12.10 | 12.17 | 10,864 | +0.06(+0.52%) |
Apr 09, 2014 | 12.39 | 12.40 | 12.10 | 12.10 | 23,818 | -0.15(-1.21%) |
Apr 08, 2014 | 12.20 | 12.26 | 12.20 | 12.25 | 7,560 | +0.05(+0.45%) |
Apr 07, 2014 | 12.21 | 12.25 | 12.20 | 12.20 | 12,515 | -0.02(-0.19%) |
Apr 04, 2014 | 12.23 | 12.26 | 12.21 | 12.22 | 3,741 | -0.04(-0.32%) |
Apr 03, 2014 | 12.30 | 12.34 | 12.24 | 12.26 | 15,831 | +0.04(+0.32%) |
Apr 02, 2014 | 12.29 | 12.29 | 12.21 | 12.22 | 5,132 | -0.01(-0.06%) |