Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.05 | 11.20 | 10.81 | 11.16 | 285,300 | +0.12(+1.10%) |
Jun 27, 2014 | 11.39 | 11.48 | 11.04 | 11.04 | 1,878,719 | -0.31(-2.70%) |
Jun 26, 2014 | 11.47 | 11.47 | 11.24 | 11.35 | 134,980 | -0.12(-1.06%) |
Jun 25, 2014 | 11.39 | 11.56 | 11.34 | 11.47 | 171,861 | +0.13(+1.14%) |
Jun 24, 2014 | 11.53 | 11.57 | 11.26 | 11.34 | 170,472 | -0.25(-2.16%) |
Jun 23, 2014 | 11.89 | 11.91 | 11.50 | 11.59 | 202,931 | -0.29(-2.45%) |
Jun 20, 2014 | 11.70 | 11.90 | 11.55 | 11.88 | 256,856 | +0.23(+1.94%) |
Jun 19, 2014 | 11.70 | 11.85 | 11.54 | 11.65 | 112,634 | -0.09(-0.76%) |
Jun 18, 2014 | 11.74 | 11.81 | 11.64 | 11.74 | 151,052 | -0.05(-0.41%) |
Jun 17, 2014 | 11.86 | 11.93 | 11.58 | 11.79 | 239,659 | -0.16(-1.35%) |
Jun 16, 2014 | 11.75 | 12.08 | 11.75 | 11.95 | 285,096 | +0.14(+1.16%) |
Jun 13, 2014 | 11.94 | 11.98 | 11.68 | 11.81 | 146,907 | -0.16(-1.35%) |
Jun 12, 2014 | 11.76 | 12.02 | 11.76 | 11.97 | 192,287 | +0.16(+1.37%) |
Jun 11, 2014 | 11.68 | 11.86 | 11.68 | 11.81 | 205,716 | +0.14(+1.18%) |
Jun 10, 2014 | 11.74 | 11.78 | 11.47 | 11.68 | 193,453 | +0.00(+0.00%) |
Jun 06, 2014 | 11.60 | 11.71 | 11.46 | 11.68 | 142,696 | +0.06(+0.56%) |
Jun 05, 2014 | 11.40 | 11.61 | 11.22 | 11.61 | 196,508 | +0.16(+1.41%) |
Jun 04, 2014 | 11.37 | 11.54 | 11.30 | 11.45 | 211,031 | +0.02(+0.14%) |
Jun 03, 2014 | 11.16 | 11.49 | 11.04 | 11.43 | 181,494 | +0.25(+2.24%) |
Jun 02, 2014 | 11.26 | 11.26 | 11.06 | 11.18 | 129,737 | -0.04(-0.36%) |
May 30, 2014 | 11.20 | 11.26 | 11.19 | 11.22 | 104,569 | +0.04(+0.36%) |
May 29, 2014 | 11.18 | 11.26 | 11.15 | 11.18 | 108,717 | -0.02(-0.22%) |
May 28, 2014 | 11.22 | 11.26 | 11.10 | 11.21 | 84,413 | +0.00(+0.00%) |
May 27, 2014 | 11.12 | 11.29 | 10.99 | 11.21 | 70,702 | +0.10(+0.94%) |
May 23, 2014 | 10.49 | 11.10 | 11.10 | 11.10 | 95,053 | +0.61(+5.84%) |
May 22, 2014 | 10.43 | 10.53 | 10.41 | 10.49 | 173,362 | +0.06(+0.55%) |
May 21, 2014 | 10.47 | 10.51 | 10.40 | 10.43 | 96,700 | -0.03(-0.31%) |
May 20, 2014 | 10.52 | 10.61 | 10.45 | 10.47 | 356,630 | -0.06(-0.54%) |
May 19, 2014 | 10.54 | 10.58 | 10.47 | 10.52 | 99,663 | +0.02(+0.23%) |
May 16, 2014 | 10.52 | 10.52 | 10.21 | 10.50 | 328,552 | +0.03(+0.31%) |
May 15, 2014 | 10.51 | 10.59 | 10.30 | 10.47 | 377,777 | -0.06(-0.61%) |
May 14, 2014 | 10.41 | 10.64 | 10.41 | 10.53 | 102,265 | +0.03(+0.31%) |
May 13, 2014 | 10.51 | 10.69 | 10.43 | 10.50 | 217,718 | -0.09(-0.84%) |
May 12, 2014 | 10.51 | 10.60 | 10.50 | 10.59 | 66,977 | +0.04(+0.38%) |
May 09, 2014 | 10.47 | 10.57 | 10.44 | 10.55 | 594,627 | +0.02(+0.15%) |
May 08, 2014 | 10.51 | 10.53 | 10.28 | 10.53 | 386,542 | -0.03(-0.30%) |
May 07, 2014 | 10.68 | 10.69 | 10.45 | 10.56 | 870,891 | -0.09(-0.83%) |
May 06, 2014 | 10.61 | 10.69 | 10.56 | 10.65 | 88,207 | +0.06(+0.53%) |
May 05, 2014 | 10.47 | 10.68 | 10.47 | 10.59 | 32,665 | +0.04(+0.38%) |
May 02, 2014 | 10.37 | 10.59 | 10.37 | 10.55 | 96,189 | +0.08(+0.77%) |
May 01, 2014 | 10.46 | 10.56 | 10.34 | 10.47 | 117,920 | -0.05(-0.46%) |
Apr 30, 2014 | 10.55 | 10.61 | 10.31 | 10.52 | 49,954 | -0.07(-0.69%) |
Apr 29, 2014 | 10.58 | 10.64 | 10.47 | 10.59 | 101,436 | -0.02(-0.15%) |
Apr 28, 2014 | 10.58 | 10.78 | 10.43 | 10.61 | 54,747 | +0.01(+0.08%) |
Apr 25, 2014 | 10.74 | 10.78 | 10.43 | 10.60 | 105,688 | -0.11(-1.05%) |
Apr 24, 2014 | 10.42 | 10.71 | 10.35 | 10.71 | 165,195 | +0.32(+3.08%) |
Apr 23, 2014 | 10.45 | 10.47 | 10.32 | 10.39 | 137,980 | +0.01(+0.08%) |
Apr 22, 2014 | 10.41 | 10.49 | 10.30 | 10.39 | 402,001 | +0.03(+0.31%) |
Apr 21, 2014 | 10.22 | 10.44 | 10.10 | 10.35 | 218,908 | +0.24(+2.37%) |
Apr 17, 2014 | 10.27 | 10.11 | 10.11 | 10.11 | 181,563 | -0.11(-1.10%) |
Apr 16, 2014 | 10.15 | 10.28 | 9.930 | 10.23 | 98,217 | +0.09(+0.87%) |
Apr 15, 2014 | 10.04 | 10.15 | 9.754 | 10.14 | 335,322 | +0.06(+0.56%) |
Apr 14, 2014 | 10.03 | 10.12 | 9.946 | 10.08 | 63,515 | +0.11(+1.12%) |
Apr 11, 2014 | 9.970 | 10.25 | 9.918 | 9.970 | 115,701 | +0.00(+0.00%) |
Apr 10, 2014 | 9.890 | 9.986 | 9.850 | 9.970 | 122,877 | +0.03(+0.32%) |
Apr 09, 2014 | 10.03 | 10.10 | 9.810 | 9.938 | 384,111 | -0.09(-0.88%) |
Apr 08, 2014 | 10.20 | 10.35 | 9.898 | 10.03 | 247,745 | -0.17(-1.65%) |
Apr 07, 2014 | 10.62 | 10.62 | 10.05 | 10.19 | 310,387 | -0.42(-4.00%) |
Apr 04, 2014 | 10.62 | 10.73 | 10.43 | 10.62 | 154,504 | -0.02(-0.15%) |
Apr 03, 2014 | 10.77 | 10.87 | 10.61 | 10.63 | 94,717 | -0.21(-1.92%) |
Apr 02, 2014 | 10.73 | 10.90 | 10.73 | 10.84 | 178,399 | +0.06(+0.59%) |