Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.53 | 12.25 | 11.53 | 12.12 | 22,598 | +0.30(+2.57%) |
Jun 27, 2014 | 11.79 | 11.95 | 11.72 | 11.82 | 8,142 | -0.10(-0.81%) |
Jun 26, 2014 | 11.90 | 12.00 | 11.79 | 11.92 | 20,588 | +0.00(+0.03%) |
Jun 25, 2014 | 12.21 | 12.21 | 11.79 | 11.91 | 5,562 | -0.11(-0.88%) |
Jun 24, 2014 | 12.34 | 12.35 | 11.69 | 12.02 | 29,394 | -0.10(-0.85%) |
Jun 23, 2014 | 12.07 | 12.21 | 11.97 | 12.12 | 13,884 | +0.23(+1.90%) |
Jun 20, 2014 | 11.91 | 12.10 | 11.78 | 11.90 | 10,216 | -0.05(-0.39%) |
Jun 19, 2014 | 11.29 | 12.05 | 11.29 | 11.94 | 32,152 | +0.73(+6.47%) |
Jun 18, 2014 | 11.09 | 11.24 | 11.09 | 11.22 | 6,300 | +0.09(+0.85%) |
Jun 17, 2014 | 10.93 | 11.13 | 10.71 | 11.12 | 9,733 | +0.22(+1.99%) |
Jun 16, 2014 | 11.03 | 11.14 | 10.91 | 10.91 | 6,685 | +0.08(+0.70%) |
Jun 13, 2014 | 10.74 | 10.96 | 10.74 | 10.83 | 4,627 | +0.05(+0.44%) |
Jun 12, 2014 | 10.69 | 10.91 | 10.50 | 10.78 | 13,296 | +0.20(+1.87%) |
Jun 11, 2014 | 10.60 | 10.67 | 10.54 | 10.59 | 6,894 | +0.08(+0.72%) |
Jun 10, 2014 | 10.38 | 10.51 | 10.37 | 10.51 | 4,291 | +0.33(+3.24%) |
Jun 06, 2014 | 10.26 | 10.38 | 10.18 | 10.18 | 21,650 | -0.11(-1.10%) |
Jun 05, 2014 | 10.13 | 10.29 | 10.13 | 10.29 | 2,249 | +0.22(+2.15%) |
Jun 04, 2014 | 10.05 | 10.10 | 9.917 | 10.08 | 4,605 | +0.01(+0.09%) |
Jun 03, 2014 | 10.15 | 10.15 | 9.898 | 10.07 | 7,955 | +0.08(+0.75%) |
Jun 02, 2014 | 10.07 | 10.08 | 9.992 | 9.992 | 4,934 | +0.02(+0.21%) |
May 30, 2014 | 10.23 | 10.23 | 9.917 | 9.971 | 4,029 | -0.11(-1.05%) |
May 29, 2014 | 9.954 | 10.16 | 9.954 | 10.08 | 4,100 | +0.03(+0.28%) |
May 28, 2014 | 10.35 | 10.35 | 9.870 | 10.05 | 10,707 | -0.13(-1.30%) |
May 27, 2014 | 10.50 | 10.50 | 10.13 | 10.18 | 15,367 | -0.31(-2.97%) |
May 23, 2014 | 10.55 | 10.49 | 10.49 | 10.49 | 1,060 | -0.08(-0.71%) |
May 22, 2014 | 10.51 | 10.57 | 10.51 | 10.57 | 6,854 | +0.08(+0.81%) |
May 21, 2014 | 10.51 | 10.56 | 10.48 | 10.48 | 1,759 | -0.09(-0.85%) |
May 20, 2014 | 10.61 | 10.69 | 10.50 | 10.57 | 7,230 | -0.45(-4.06%) |
May 19, 2014 | 10.89 | 11.02 | 10.59 | 11.02 | 1,956 | +0.46(+4.38%) |
May 16, 2014 | 10.56 | 10.66 | 10.49 | 10.56 | 2,618 | -0.19(-1.75%) |
May 15, 2014 | 10.75 | 10.79 | 10.60 | 10.75 | 1,901 | -0.05(-0.44%) |
May 14, 2014 | 10.84 | 10.84 | 10.73 | 10.79 | 1,945 | +0.01(+0.09%) |
May 13, 2014 | 10.75 | 10.91 | 10.71 | 10.78 | 12,286 | +0.09(+0.88%) |
May 12, 2014 | 10.83 | 10.83 | 10.69 | 10.69 | 2,470 | +0.10(+0.98%) |
May 09, 2014 | 10.66 | 10.79 | 10.56 | 10.59 | 3,823 | -0.14(-1.32%) |
May 08, 2014 | 10.98 | 10.98 | 10.71 | 10.73 | 5,347 | -0.06(-0.60%) |
May 07, 2014 | 11.05 | 11.05 | 10.68 | 10.79 | 7,280 | -0.22(-1.98%) |
May 06, 2014 | 11.09 | 11.09 | 10.99 | 11.01 | 3,631 | -0.04(-0.34%) |
May 05, 2014 | 11.27 | 11.27 | 11.05 | 11.05 | 4,448 | +0.02(+0.17%) |
May 02, 2014 | 11.01 | 11.13 | 11.01 | 11.03 | 5,774 | +0.19(+1.74%) |
May 01, 2014 | 10.96 | 10.96 | 10.76 | 10.84 | 12,062 | -0.12(-1.12%) |
Apr 30, 2014 | 11.08 | 11.12 | 10.93 | 10.96 | 4,278 | -0.11(-1.02%) |
Apr 29, 2014 | 11.07 | 11.20 | 11.07 | 11.08 | 4,202 | +0.14(+1.29%) |
Apr 28, 2014 | 11.21 | 11.21 | 10.93 | 10.93 | 9,793 | +0.00(+0.00%) |
Apr 25, 2014 | 11.05 | 11.09 | 10.93 | 10.93 | 1,317 | -0.14(-1.28%) |
Apr 24, 2014 | 11.18 | 11.18 | 10.98 | 11.08 | 3,936 | -0.02(-0.17%) |
Apr 23, 2014 | 11.04 | 11.09 | 10.92 | 11.09 | 2,601 | +0.16(+1.47%) |
Apr 22, 2014 | 10.75 | 10.93 | 10.75 | 10.93 | 3,362 | +0.17(+1.58%) |
Apr 21, 2014 | 10.94 | 10.94 | 10.72 | 10.76 | 5,065 | -0.19(-1.72%) |
Apr 17, 2014 | 10.94 | 10.95 | 10.95 | 10.95 | 9,547 | -0.12(-1.11%) |
Apr 16, 2014 | 11.19 | 11.20 | 10.96 | 11.08 | 3,842 | -0.07(-0.59%) |
Apr 15, 2014 | 11.17 | 11.17 | 11.03 | 11.14 | 15,359 | -0.29(-2.56%) |
Apr 14, 2014 | 11.56 | 11.56 | 11.33 | 11.43 | 3,014 | +0.22(+1.93%) |
Apr 11, 2014 | 11.41 | 11.42 | 11.22 | 11.22 | 14,231 | -0.20(-1.73%) |
Apr 10, 2014 | 11.74 | 11.74 | 11.38 | 11.42 | 8,364 | -0.25(-2.10%) |
Apr 09, 2014 | 11.37 | 11.66 | 11.36 | 11.66 | 2,869 | +0.11(+0.98%) |
Apr 08, 2014 | 11.44 | 11.55 | 11.34 | 11.55 | 3,696 | +0.11(+0.99%) |
Apr 07, 2014 | 11.28 | 11.48 | 11.28 | 11.43 | 9,258 | +0.12(+1.07%) |
Apr 04, 2014 | 11.50 | 11.54 | 11.31 | 11.31 | 11,086 | +0.19(+1.71%) |
Apr 03, 2014 | 11.43 | 11.43 | 11.12 | 11.12 | 1,617 | -0.28(-2.48%) |
Apr 02, 2014 | 11.43 | 11.43 | 11.40 | 11.41 | 1,373 | +0.11(+1.00%) |