Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.829 | 10.02 | 9.698 | 9.898 | 2,294,809 | +0.04(+0.46%) |
Jun 27, 2014 | 9.722 | 9.929 | 9.698 | 9.853 | 2,530,455 | +0.04(+0.46%) |
Jun 26, 2014 | 9.929 | 9.939 | 9.705 | 9.808 | 1,906,333 | -0.11(-1.15%) |
Jun 25, 2014 | 9.411 | 9.929 | 9.362 | 9.923 | 3,507,818 | +0.42(+4.44%) |
Jun 24, 2014 | 9.445 | 9.795 | 9.431 | 9.501 | 2,935,716 | +0.05(+0.55%) |
Jun 23, 2014 | 9.283 | 9.563 | 9.259 | 9.449 | 1,867,513 | +0.27(+2.90%) |
Jun 20, 2014 | 9.099 | 9.207 | 8.947 | 9.182 | 3,351,770 | +0.12(+1.34%) |
Jun 19, 2014 | 9.345 | 9.414 | 8.906 | 9.061 | 2,672,145 | -0.25(-2.71%) |
Jun 18, 2014 | 9.497 | 9.511 | 9.248 | 9.314 | 1,340,545 | -0.20(-2.14%) |
Jun 17, 2014 | 9.525 | 9.722 | 9.442 | 9.518 | 1,574,997 | -0.02(-0.18%) |
Jun 16, 2014 | 9.456 | 9.608 | 9.355 | 9.535 | 1,755,605 | +0.04(+0.40%) |
Jun 13, 2014 | 9.338 | 9.520 | 9.262 | 9.497 | 2,166,284 | +0.35(+3.82%) |
Jun 12, 2014 | 9.276 | 9.338 | 9.102 | 9.148 | 1,380,952 | -0.19(-2.00%) |
Jun 11, 2014 | 9.376 | 9.490 | 9.214 | 9.335 | 2,340,083 | -0.14(-1.50%) |
Jun 10, 2014 | 9.511 | 9.576 | 9.335 | 9.476 | 2,154,172 | +0.10(+1.07%) |
Jun 06, 2014 | 9.193 | 9.490 | 9.132 | 9.376 | 2,756,857 | +0.25(+2.77%) |
Jun 05, 2014 | 8.826 | 9.220 | 8.795 | 9.124 | 2,375,444 | +0.29(+3.25%) |
Jun 04, 2014 | 8.577 | 8.847 | 8.467 | 8.837 | 1,999,589 | +0.22(+2.61%) |
Jun 03, 2014 | 8.473 | 8.667 | 8.439 | 8.612 | 1,713,500 | +0.09(+1.01%) |
Jun 02, 2014 | 8.729 | 8.735 | 8.416 | 8.525 | 1,797,443 | -0.17(-1.91%) |
May 30, 2014 | 8.816 | 8.826 | 8.498 | 8.691 | 2,804,215 | -0.17(-1.91%) |
May 29, 2014 | 8.837 | 8.878 | 8.722 | 8.861 | 1,849,332 | +0.12(+1.39%) |
May 28, 2014 | 8.802 | 8.802 | 8.660 | 8.740 | 1,791,233 | -0.04(-0.43%) |
May 27, 2014 | 8.515 | 8.830 | 8.487 | 8.778 | 3,315,095 | +0.36(+4.27%) |
May 23, 2014 | 8.342 | 8.418 | 8.418 | 8.418 | 2,298,658 | +0.03(+0.33%) |
May 22, 2014 | 8.093 | 8.408 | 8.051 | 8.390 | 1,788,315 | +0.30(+3.76%) |
May 21, 2014 | 8.128 | 8.242 | 8.020 | 8.086 | 2,175,944 | +0.00(+0.00%) |
May 20, 2014 | 8.186 | 8.281 | 7.899 | 8.086 | 6,016,039 | -0.11(-1.31%) |
May 19, 2014 | 8.020 | 8.328 | 8.007 | 8.193 | 3,660,498 | +0.13(+1.63%) |
May 16, 2014 | 8.086 | 8.162 | 7.930 | 8.062 | 2,201,195 | -0.03(-0.43%) |
May 15, 2014 | 8.231 | 8.238 | 7.986 | 8.096 | 6,058,820 | -0.15(-1.84%) |
May 14, 2014 | 8.245 | 8.446 | 8.171 | 8.249 | 7,805,985 | +0.02(+0.25%) |
May 13, 2014 | 8.518 | 8.563 | 8.228 | 8.228 | 5,624,247 | -0.28(-3.25%) |
May 12, 2014 | 8.300 | 8.577 | 8.217 | 8.505 | 3,815,602 | +0.29(+3.54%) |
May 09, 2014 | 8.003 | 8.290 | 7.975 | 8.214 | 4,468,559 | +0.18(+2.19%) |
May 08, 2014 | 8.377 | 8.591 | 7.962 | 8.038 | 6,255,380 | -0.39(-4.64%) |
May 07, 2014 | 8.722 | 8.743 | 8.332 | 8.428 | 4,914,716 | -0.25(-2.87%) |
May 06, 2014 | 8.913 | 8.971 | 8.667 | 8.677 | 3,827,786 | -0.31(-3.46%) |
May 05, 2014 | 9.079 | 9.079 | 8.819 | 8.989 | 3,318,901 | -0.17(-1.81%) |
May 02, 2014 | 9.286 | 9.556 | 9.054 | 9.155 | 6,475,479 | -0.25(-2.68%) |
May 01, 2014 | 9.397 | 9.580 | 9.220 | 9.407 | 5,949,595 | +0.02(+0.22%) |
Apr 30, 2014 | 9.234 | 9.573 | 9.207 | 9.386 | 4,260,246 | +0.13(+1.46%) |
Apr 29, 2014 | 9.376 | 9.376 | 8.899 | 9.252 | 5,715,589 | -0.07(-0.74%) |
Apr 28, 2014 | 9.400 | 9.504 | 8.968 | 9.321 | 2,612,394 | -0.00(-0.04%) |
Apr 25, 2014 | 9.587 | 9.618 | 9.210 | 9.324 | 2,144,558 | -0.30(-3.09%) |
Apr 24, 2014 | 9.777 | 9.805 | 9.338 | 9.622 | 1,412,205 | -0.08(-0.78%) |
Apr 23, 2014 | 9.753 | 9.867 | 9.532 | 9.698 | 1,302,986 | -0.10(-1.06%) |
Apr 22, 2014 | 9.729 | 9.885 | 9.615 | 9.802 | 3,876,720 | +0.11(+1.18%) |
Apr 21, 2014 | 9.670 | 9.712 | 9.580 | 9.687 | 1,161,545 | +0.05(+0.50%) |
Apr 17, 2014 | 9.556 | 9.639 | 9.639 | 9.639 | 2,062,431 | +0.06(+0.58%) |
Apr 16, 2014 | 9.269 | 9.608 | 9.231 | 9.584 | 2,443,216 | +0.36(+3.94%) |
Apr 15, 2014 | 8.978 | 9.255 | 8.788 | 9.220 | 2,366,010 | +0.27(+3.01%) |
Apr 14, 2014 | 9.137 | 9.245 | 8.799 | 8.951 | 1,781,280 | -0.09(-0.99%) |
Apr 11, 2014 | 8.947 | 9.214 | 8.819 | 9.041 | 3,013,431 | -0.03(-0.31%) |
Apr 10, 2014 | 9.601 | 9.629 | 8.978 | 9.068 | 5,164,035 | -0.53(-5.48%) |
Apr 09, 2014 | 9.445 | 9.660 | 9.342 | 9.594 | 2,577,394 | +0.16(+1.69%) |
Apr 08, 2014 | 9.376 | 9.646 | 9.290 | 9.435 | 3,781,237 | +0.06(+0.66%) |
Apr 07, 2014 | 9.943 | 9.981 | 9.200 | 9.373 | 3,082,257 | -0.45(-4.61%) |
Apr 04, 2014 | 10.17 | 10.33 | 9.642 | 9.826 | 4,041,153 | -0.30(-3.00%) |
Apr 03, 2014 | 10.51 | 10.60 | 10.10 | 10.13 | 4,276,895 | -0.42(-3.97%) |
Apr 02, 2014 | 10.31 | 10.58 | 10.19 | 10.55 | 4,511,520 | +0.25(+2.38%) |