Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.00 | 10.20 | 9.460 | 9.620 | 130,843 | -0.30(-3.02%) |
Jun 27, 2014 | 9.410 | 10.08 | 9.300 | 9.920 | 157,490 | +0.51(+5.42%) |
Jun 26, 2014 | 9.720 | 9.720 | 9.340 | 9.410 | 83,084 | -0.24(-2.49%) |
Jun 25, 2014 | 9.700 | 9.930 | 9.170 | 9.650 | 117,369 | -0.24(-2.43%) |
Jun 24, 2014 | 10.01 | 10.40 | 9.740 | 9.890 | 41,484 | -0.10(-1.00%) |
Jun 23, 2014 | 10.06 | 10.38 | 9.750 | 9.990 | 55,513 | +0.10(+1.01%) |
Jun 20, 2014 | 10.08 | 10.22 | 9.750 | 9.890 | 65,341 | -0.03(-0.30%) |
Jun 19, 2014 | 10.00 | 10.21 | 9.500 | 9.920 | 93,789 | -0.28(-2.75%) |
Jun 18, 2014 | 10.00 | 10.49 | 10.00 | 10.20 | 70,736 | +0.17(+1.69%) |
Jun 17, 2014 | 11.46 | 11.46 | 9.810 | 10.03 | 138,378 | -0.61(-5.73%) |
Jun 16, 2014 | 9.600 | 10.88 | 9.510 | 10.64 | 210,685 | +1.00(+10.37%) |
Jun 13, 2014 | 11.00 | 11.00 | 9.520 | 9.640 | 190,610 | -1.41(-12.76%) |
Jun 12, 2014 | 10.69 | 11.49 | 10.20 | 11.05 | 226,967 | +0.27(+2.50%) |
Jun 11, 2014 | 9.150 | 11.15 | 9.010 | 10.78 | 259,220 | +1.69(+18.59%) |
Jun 10, 2014 | 8.260 | 9.180 | 8.215 | 9.090 | 101,397 | +0.91(+11.12%) |
Jun 06, 2014 | 7.980 | 8.270 | 7.850 | 8.180 | 38,683 | +0.25(+3.15%) |
Jun 05, 2014 | 8.100 | 8.260 | 7.745 | 7.930 | 43,458 | -0.19(-2.34%) |
Jun 04, 2014 | 7.560 | 8.480 | 7.560 | 8.120 | 81,791 | +0.57(+7.55%) |
Jun 03, 2014 | 7.850 | 7.899 | 7.309 | 7.550 | 91,774 | -0.25(-3.21%) |
Jun 02, 2014 | 8.330 | 8.490 | 7.750 | 7.800 | 79,382 | -0.53(-6.36%) |
May 30, 2014 | 7.990 | 8.420 | 7.980 | 8.330 | 135,782 | +0.47(+5.98%) |
May 29, 2014 | 7.990 | 7.990 | 7.500 | 7.860 | 101,506 | +0.16(+2.08%) |
May 28, 2014 | 6.730 | 7.760 | 6.720 | 7.700 | 252,595 | +0.68(+9.69%) |
May 27, 2014 | 7.500 | 7.600 | 6.950 | 7.020 | 342,508 | -0.69(-8.95%) |
May 23, 2014 | 9.440 | 7.710 | 7.710 | 7.710 | 345,100 | -1.65(-17.63%) |
May 22, 2014 | 9.580 | 9.600 | 9.240 | 9.360 | 24,233 | -0.10(-1.06%) |
May 21, 2014 | 9.610 | 9.610 | 9.160 | 9.460 | 45,202 | -0.03(-0.32%) |
May 20, 2014 | 9.520 | 9.710 | 9.490 | 9.490 | 53,552 | -0.01(-0.11%) |
May 19, 2014 | 9.500 | 9.720 | 9.436 | 9.500 | 34,053 | +0.03(+0.32%) |
May 16, 2014 | 9.610 | 9.610 | 9.250 | 9.470 | 22,923 | -0.05(-0.53%) |
May 15, 2014 | 9.500 | 9.710 | 9.250 | 9.520 | 32,588 | +0.02(+0.21%) |
May 14, 2014 | 9.160 | 9.500 | 9.150 | 9.500 | 44,167 | +0.24(+2.59%) |
May 13, 2014 | 9.470 | 9.610 | 9.030 | 9.260 | 40,039 | -0.27(-2.83%) |
May 12, 2014 | 9.440 | 9.670 | 9.310 | 9.530 | 39,098 | +0.28(+3.03%) |
May 09, 2014 | 9.060 | 9.410 | 8.750 | 9.250 | 63,850 | +0.22(+2.44%) |
May 08, 2014 | 9.200 | 9.420 | 9.020 | 9.030 | 40,620 | -0.26(-2.80%) |
May 07, 2014 | 9.250 | 9.360 | 9.010 | 9.290 | 49,005 | +0.03(+0.32%) |
May 06, 2014 | 9.520 | 9.700 | 9.210 | 9.260 | 48,790 | -0.35(-3.64%) |
May 05, 2014 | 9.340 | 9.750 | 9.200 | 9.610 | 67,863 | +0.14(+1.48%) |
May 02, 2014 | 9.610 | 9.820 | 9.280 | 9.470 | 80,519 | -0.15(-1.56%) |
May 01, 2014 | 9.580 | 10.02 | 8.960 | 9.620 | 209,863 | -0.04(-0.41%) |
Apr 30, 2014 | 10.45 | 10.57 | 9.470 | 9.660 | 222,062 | -0.79(-7.56%) |
Apr 29, 2014 | 10.85 | 11.13 | 10.10 | 10.45 | 130,776 | -0.27(-2.52%) |
Apr 28, 2014 | 11.43 | 11.80 | 10.32 | 10.72 | 221,025 | -0.71(-6.21%) |
Apr 25, 2014 | 12.36 | 13.12 | 11.30 | 11.43 | 213,183 | -1.08(-8.63%) |
Apr 24, 2014 | 13.68 | 13.88 | 12.43 | 12.51 | 279,172 | -1.18(-8.62%) |
Apr 23, 2014 | 13.69 | 14.21 | 13.59 | 13.69 | 99,947 | +0.15(+1.11%) |
Apr 22, 2014 | 12.96 | 13.55 | 12.95 | 13.54 | 125,669 | +0.69(+5.37%) |
Apr 21, 2014 | 12.28 | 12.87 | 12.10 | 12.85 | 110,149 | +0.68(+5.59%) |
Apr 17, 2014 | 12.80 | 12.17 | 12.17 | 12.17 | 110,500 | -0.37(-2.95%) |
Apr 16, 2014 | 12.01 | 12.65 | 11.60 | 12.54 | 98,581 | +0.26(+2.12%) |
Apr 15, 2014 | 14.18 | 14.32 | 12.13 | 12.28 | 199,712 | -1.53(-11.08%) |
Apr 14, 2014 | 14.49 | 14.80 | 13.45 | 13.81 | 306,143 | -0.03(-0.22%) |
Apr 11, 2014 | 12.85 | 13.97 | 12.56 | 13.84 | 227,132 | +0.83(+6.38%) |
Apr 10, 2014 | 13.00 | 14.07 | 12.64 | 13.01 | 404,525 | +0.56(+4.50%) |
Apr 09, 2014 | 12.41 | 12.50 | 12.01 | 12.45 | 111,764 | +0.20(+1.63%) |
Apr 08, 2014 | 11.68 | 12.25 | 11.50 | 12.25 | 91,601 | +0.66(+5.69%) |
Apr 07, 2014 | 11.82 | 12.38 | 11.31 | 11.59 | 146,031 | -0.13(-1.11%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.25 | 11.72 | 122,133 | -0.39(-3.22%) |
Apr 03, 2014 | 12.03 | 12.30 | 11.85 | 12.11 | 86,498 | +0.03(+0.25%) |
Apr 02, 2014 | 11.83 | 12.25 | 11.60 | 12.08 | 291,405 | +0.21(+1.77%) |