Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 828,063 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,089 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,540 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,024 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.87 | 10.29 | 10.33 | 1,758,475 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,565,384 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,172 | -0.03(-0.29%) |
Jun 19, 2014 | 9.992 | 10.49 | 9.982 | 10.41 | 2,184,860 | +0.58(+5.95%) |
Jun 18, 2014 | 9.457 | 9.843 | 9.348 | 9.823 | 1,307,775 | +0.42(+4.43%) |
Jun 17, 2014 | 9.219 | 9.447 | 9.060 | 9.407 | 927,074 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.308 | 9.318 | 739,838 | -0.19(-1.98%) |
Jun 13, 2014 | 9.427 | 9.546 | 9.248 | 9.506 | 892,902 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.387 | 1,492,738 | +0.31(+3.38%) |
Jun 11, 2014 | 8.941 | 9.159 | 8.841 | 9.080 | 1,471,678 | +0.23(+2.58%) |
Jun 10, 2014 | 8.644 | 8.882 | 8.644 | 8.852 | 923,030 | +0.22(+2.53%) |
Jun 06, 2014 | 8.604 | 8.673 | 8.426 | 8.634 | 506,060 | +0.07(+0.81%) |
Jun 05, 2014 | 8.396 | 8.664 | 8.386 | 8.564 | 974,680 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.406 | 8.267 | 8.327 | 665,094 | -0.04(-0.47%) |
Jun 03, 2014 | 8.297 | 8.386 | 8.148 | 8.366 | 735,823 | +0.03(+0.36%) |
Jun 02, 2014 | 8.227 | 8.426 | 8.208 | 8.336 | 678,515 | +0.02(+0.24%) |
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.317 | 993,286 | -0.17(-1.99%) |
May 29, 2014 | 8.267 | 8.555 | 8.118 | 8.485 | 1,086,057 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.327 | 1,862,090 | -0.37(-4.22%) |
May 27, 2014 | 8.951 | 8.951 | 8.673 | 8.693 | 1,161,851 | -0.29(-3.20%) |
May 23, 2014 | 9.060 | 8.981 | 8.981 | 8.981 | 511,979 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.189 | 9.030 | 9.060 | 475,843 | +0.01(+0.11%) |
May 21, 2014 | 9.090 | 9.090 | 8.882 | 9.050 | 840,137 | -0.09(-0.98%) |
May 20, 2014 | 9.120 | 9.229 | 9.070 | 9.139 | 476,502 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.328 | 8.981 | 9.219 | 1,085,261 | +0.19(+2.09%) |
May 16, 2014 | 8.981 | 9.035 | 8.901 | 9.030 | 1,325,926 | +0.03(+0.33%) |
May 15, 2014 | 9.120 | 9.139 | 8.941 | 9.001 | 928,414 | -0.20(-2.16%) |
May 14, 2014 | 9.506 | 9.506 | 9.139 | 9.199 | 771,148 | -0.18(-1.90%) |
May 13, 2014 | 9.387 | 9.476 | 9.268 | 9.377 | 522,519 | +0.03(+0.32%) |
May 12, 2014 | 9.338 | 9.476 | 9.298 | 9.348 | 760,455 | +0.11(+1.18%) |
May 09, 2014 | 9.328 | 9.338 | 9.040 | 9.238 | 721,457 | -0.05(-0.53%) |
May 08, 2014 | 9.199 | 9.407 | 9.199 | 9.288 | 640,547 | +0.07(+0.75%) |
May 07, 2014 | 9.447 | 9.455 | 9.060 | 9.219 | 1,222,917 | -0.28(-2.92%) |
May 06, 2014 | 9.645 | 9.694 | 9.427 | 9.496 | 379,589 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.873 | 9.595 | 9.615 | 640,243 | -0.09(-0.92%) |
May 02, 2014 | 9.437 | 9.794 | 9.367 | 9.704 | 813,527 | +0.30(+3.16%) |
May 01, 2014 | 9.288 | 9.506 | 9.258 | 9.407 | 548,327 | -0.01(-0.11%) |
Apr 30, 2014 | 9.427 | 9.566 | 9.348 | 9.417 | 835,039 | -0.09(-0.94%) |
Apr 29, 2014 | 9.298 | 9.556 | 9.278 | 9.506 | 899,174 | +0.25(+2.68%) |
Apr 28, 2014 | 9.447 | 9.457 | 9.179 | 9.258 | 874,077 | -0.25(-2.61%) |
Apr 25, 2014 | 9.457 | 9.595 | 9.348 | 9.506 | 829,087 | +0.14(+1.48%) |
Apr 24, 2014 | 9.387 | 9.615 | 9.278 | 9.367 | 808,333 | -0.12(-1.25%) |
Apr 23, 2014 | 9.328 | 9.566 | 9.238 | 9.486 | 1,055,297 | +0.19(+2.03%) |
Apr 22, 2014 | 9.050 | 9.308 | 8.961 | 9.298 | 1,092,975 | +0.26(+2.85%) |
Apr 21, 2014 | 9.139 | 9.139 | 8.773 | 9.040 | 1,383,938 | -0.12(-1.30%) |
Apr 17, 2014 | 9.258 | 9.159 | 9.159 | 9.159 | 1,188,195 | -0.15(-1.60%) |
Apr 16, 2014 | 9.447 | 9.486 | 9.179 | 9.308 | 901,602 | -0.12(-1.26%) |
Apr 15, 2014 | 9.357 | 9.476 | 9.169 | 9.427 | 1,737,280 | -0.20(-2.06%) |
Apr 14, 2014 | 9.575 | 9.833 | 9.516 | 9.625 | 837,376 | +0.14(+1.46%) |
Apr 11, 2014 | 9.764 | 9.794 | 9.357 | 9.486 | 1,276,645 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.764 | 9.803 | 1,236,416 | -0.34(-3.32%) |
Apr 09, 2014 | 9.774 | 10.30 | 9.655 | 10.14 | 1,148,912 | +0.29(+2.92%) |
Apr 08, 2014 | 9.913 | 10.00 | 9.714 | 9.853 | 833,016 | +0.15(+1.53%) |
Apr 07, 2014 | 9.724 | 10.00 | 9.625 | 9.704 | 862,782 | -0.02(-0.20%) |
Apr 04, 2014 | 10.03 | 10.11 | 9.694 | 9.724 | 867,721 | -0.07(-0.71%) |
Apr 03, 2014 | 9.853 | 9.873 | 9.635 | 9.794 | 876,315 | -0.20(-1.98%) |
Apr 02, 2014 | 9.913 | 10.09 | 9.863 | 9.992 | 1,494,792 | +0.32(+3.28%) |