Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.28 | 11.44 | 11.21 | 11.38 | 250,056 | +0.04(+0.35%) |
Jun 27, 2014 | 11.15 | 11.45 | 11.03 | 11.34 | 164,413 | +0.19(+1.70%) |
Jun 26, 2014 | 10.97 | 11.17 | 10.86 | 11.15 | 102,049 | +0.14(+1.27%) |
Jun 25, 2014 | 10.92 | 11.05 | 10.91 | 11.01 | 94,825 | +0.05(+0.46%) |
Jun 24, 2014 | 10.97 | 11.19 | 10.84 | 10.96 | 215,453 | -0.07(-0.63%) |
Jun 23, 2014 | 11.00 | 11.14 | 10.86 | 11.03 | 118,489 | -0.04(-0.36%) |
Jun 20, 2014 | 11.30 | 11.30 | 10.96 | 11.07 | 124,114 | -0.17(-1.51%) |
Jun 19, 2014 | 11.11 | 11.31 | 11.05 | 11.24 | 129,310 | +0.19(+1.72%) |
Jun 18, 2014 | 11.05 | 11.16 | 10.95 | 11.05 | 139,148 | -0.10(-0.90%) |
Jun 17, 2014 | 11.21 | 11.34 | 11.12 | 11.15 | 182,735 | -0.11(-0.98%) |
Jun 16, 2014 | 11.21 | 11.34 | 11.05 | 11.26 | 252,420 | -0.04(-0.35%) |
Jun 13, 2014 | 11.46 | 11.50 | 11.19 | 11.30 | 176,361 | -0.19(-1.65%) |
Jun 12, 2014 | 11.87 | 11.87 | 11.43 | 11.49 | 171,283 | -0.32(-2.71%) |
Jun 11, 2014 | 11.74 | 11.86 | 11.67 | 11.81 | 184,443 | +0.08(+0.68%) |
Jun 10, 2014 | 11.77 | 11.86 | 11.64 | 11.73 | 386,386 | +0.20(+1.73%) |
Jun 06, 2014 | 11.37 | 11.48 | 11.31 | 11.53 | 307,183 | +0.23(+2.04%) |
Jun 05, 2014 | 11.20 | 11.38 | 11.14 | 11.30 | 482,102 | +0.14(+1.25%) |
Jun 04, 2014 | 11.11 | 11.18 | 11.02 | 11.16 | 141,549 | +0.02(+0.18%) |
Jun 03, 2014 | 11.08 | 11.24 | 11.02 | 11.14 | 134,216 | -0.02(-0.18%) |
Jun 02, 2014 | 11.27 | 11.29 | 11.08 | 11.16 | 251,213 | -0.09(-0.80%) |
May 30, 2014 | 11.20 | 11.27 | 11.06 | 11.25 | 129,204 | +0.07(+0.63%) |
May 29, 2014 | 11.10 | 11.26 | 11.09 | 11.18 | 432,965 | +0.11(+0.99%) |
May 28, 2014 | 11.20 | 11.27 | 10.96 | 11.07 | 151,687 | -0.14(-1.25%) |
May 27, 2014 | 11.28 | 11.43 | 11.15 | 11.21 | 500,336 | +0.12(+1.08%) |
May 23, 2014 | 10.70 | 11.09 | 11.09 | 11.09 | 694,600 | +0.31(+2.88%) |
May 22, 2014 | 10.50 | 10.81 | 10.48 | 10.78 | 441,634 | +0.31(+2.96%) |
May 21, 2014 | 10.29 | 10.50 | 10.20 | 10.47 | 133,167 | +0.25(+2.45%) |
May 20, 2014 | 10.15 | 10.48 | 10.09 | 10.22 | 241,770 | +0.09(+0.89%) |
May 19, 2014 | 10.31 | 10.36 | 10.12 | 10.13 | 493,519 | -0.11(-1.07%) |
May 16, 2014 | 10.16 | 10.30 | 10.08 | 10.24 | 325,429 | +0.04(+0.39%) |
May 15, 2014 | 10.54 | 10.55 | 10.09 | 10.20 | 182,471 | -0.33(-3.13%) |
May 14, 2014 | 10.71 | 10.73 | 10.44 | 10.53 | 193,086 | -0.17(-1.59%) |
May 13, 2014 | 10.81 | 10.91 | 10.35 | 10.70 | 593,620 | +0.04(+0.38%) |
May 12, 2014 | 10.17 | 10.80 | 10.10 | 10.66 | 690,595 | +0.57(+5.65%) |
May 09, 2014 | 10.47 | 10.49 | 9.940 | 10.09 | 800,750 | +0.81(+8.73%) |
May 08, 2014 | 9.220 | 9.400 | 9.200 | 9.280 | 498,141 | +0.11(+1.20%) |
May 07, 2014 | 9.250 | 9.410 | 9.070 | 9.170 | 346,748 | -0.10(-1.08%) |
May 06, 2014 | 9.280 | 9.420 | 9.180 | 9.270 | 378,672 | -0.03(-0.32%) |
May 05, 2014 | 9.320 | 9.480 | 9.250 | 9.300 | 416,572 | -0.10(-1.06%) |
May 02, 2014 | 9.120 | 9.520 | 9.100 | 9.400 | 172,052 | +0.34(+3.75%) |
May 01, 2014 | 8.950 | 9.130 | 8.900 | 9.060 | 51,851 | +0.11(+1.23%) |
Apr 30, 2014 | 8.880 | 9.010 | 8.820 | 8.950 | 41,957 | +0.07(+0.79%) |
Apr 29, 2014 | 8.980 | 9.019 | 8.740 | 8.880 | 174,755 | -0.04(-0.45%) |
Apr 28, 2014 | 9.060 | 9.140 | 8.840 | 8.920 | 97,208 | -0.08(-0.89%) |
Apr 25, 2014 | 8.850 | 9.020 | 8.580 | 9.000 | 268,905 | +0.06(+0.67%) |
Apr 24, 2014 | 9.080 | 9.080 | 8.920 | 8.940 | 112,167 | -0.08(-0.89%) |
Apr 23, 2014 | 8.970 | 9.130 | 8.900 | 9.020 | 170,058 | +0.03(+0.33%) |
Apr 22, 2014 | 9.000 | 9.070 | 8.910 | 8.990 | 188,807 | -0.03(-0.33%) |
Apr 21, 2014 | 9.040 | 9.220 | 8.870 | 9.020 | 321,209 | +0.04(+0.39%) |
Apr 17, 2014 | 7.040 | 8.985 | 8.985 | 8.985 | 2,605,100 | -0.53(-5.52%) |
Apr 16, 2014 | 9.490 | 9.600 | 9.340 | 9.510 | 98,902 | +0.09(+0.96%) |
Apr 15, 2014 | 9.520 | 9.660 | 9.340 | 9.420 | 181,573 | -0.09(-0.95%) |
Apr 14, 2014 | 9.450 | 9.570 | 9.350 | 9.510 | 90,697 | +0.14(+1.49%) |
Apr 11, 2014 | 9.620 | 9.740 | 9.300 | 9.370 | 130,664 | -0.33(-3.40%) |
Apr 10, 2014 | 9.950 | 9.990 | 9.600 | 9.700 | 59,065 | -0.28(-2.81%) |
Apr 09, 2014 | 9.760 | 10.01 | 9.700 | 9.980 | 35,489 | +0.22(+2.25%) |
Apr 08, 2014 | 10.03 | 10.12 | 9.660 | 9.760 | 79,458 | -0.24(-2.40%) |
Apr 07, 2014 | 10.22 | 10.45 | 9.890 | 10.00 | 109,623 | -0.22(-2.15%) |
Apr 04, 2014 | 10.29 | 10.44 | 10.10 | 10.22 | 103,205 | +0.06(+0.59%) |
Apr 03, 2014 | 10.32 | 10.32 | 10.05 | 10.16 | 97,797 | -0.11(-1.07%) |
Apr 02, 2014 | 10.18 | 10.33 | 10.09 | 10.27 | 82,454 | +0.17(+1.68%) |