Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.06 | 10.09 | 9.992 | 10.03 | 9,130,848 | -0.05(-0.49%) |
Jun 27, 2014 | 9.992 | 10.08 | 9.985 | 10.08 | 9,541,347 | +0.04(+0.42%) |
Jun 26, 2014 | 9.985 | 10.07 | 9.852 | 10.03 | 11,161,128 | +0.02(+0.21%) |
Jun 25, 2014 | 9.901 | 10.05 | 9.789 | 10.01 | 11,470,503 | +0.09(+0.92%) |
Jun 24, 2014 | 9.978 | 10.10 | 9.908 | 9.922 | 9,902,522 | -0.08(-0.84%) |
Jun 23, 2014 | 10.02 | 10.06 | 9.936 | 10.01 | 8,391,796 | -0.01(-0.14%) |
Jun 20, 2014 | 10.03 | 10.09 | 9.999 | 10.02 | 11,087,004 | +0.06(+0.63%) |
Jun 19, 2014 | 10.01 | 10.01 | 9.887 | 9.957 | 9,950,504 | -0.03(-0.35%) |
Jun 18, 2014 | 9.964 | 10.03 | 9.887 | 9.992 | 12,929,923 | +0.04(+0.42%) |
Jun 17, 2014 | 9.810 | 10.02 | 9.782 | 9.950 | 12,250,934 | +0.12(+1.21%) |
Jun 16, 2014 | 9.929 | 9.929 | 9.782 | 9.831 | 9,927,656 | -0.13(-1.26%) |
Jun 13, 2014 | 9.915 | 10.02 | 9.908 | 9.957 | 9,923,189 | +0.04(+0.42%) |
Jun 12, 2014 | 9.964 | 9.992 | 9.877 | 9.915 | 9,237,987 | -0.06(-0.63%) |
Jun 11, 2014 | 10.03 | 10.03 | 9.894 | 9.978 | 7,705,838 | -0.08(-0.83%) |
Jun 10, 2014 | 10.09 | 10.12 | 10.01 | 10.06 | 9,195,395 | +0.17(+1.77%) |
Jun 06, 2014 | 9.803 | 9.908 | 9.796 | 9.887 | 7,578,394 | +0.10(+1.00%) |
Jun 05, 2014 | 9.740 | 9.796 | 9.656 | 9.789 | 11,658,810 | +0.07(+0.72%) |
Jun 04, 2014 | 9.719 | 9.782 | 9.691 | 9.719 | 11,996,584 | -0.01(-0.07%) |
Jun 03, 2014 | 9.621 | 9.789 | 9.600 | 9.726 | 9,767,524 | +0.08(+0.80%) |
Jun 02, 2014 | 9.586 | 9.663 | 9.509 | 9.649 | 7,350,521 | +0.07(+0.73%) |
May 30, 2014 | 9.516 | 9.642 | 9.502 | 9.579 | 11,489,710 | +0.04(+0.44%) |
May 29, 2014 | 9.516 | 9.544 | 9.411 | 9.537 | 18,156,118 | +0.05(+0.52%) |
May 28, 2014 | 9.474 | 9.523 | 9.383 | 9.488 | 8,896,846 | +0.01(+0.07%) |
May 27, 2014 | 9.369 | 9.509 | 9.362 | 9.481 | 8,683,842 | +0.13(+1.35%) |
May 23, 2014 | 9.313 | 9.355 | 9.355 | 9.355 | 7,245,398 | +0.06(+0.60%) |
May 22, 2014 | 9.271 | 9.327 | 9.264 | 9.299 | 4,871,100 | +0.02(+0.19%) |
May 21, 2014 | 9.219 | 9.331 | 9.212 | 9.282 | 7,500,297 | +0.07(+0.76%) |
May 20, 2014 | 9.282 | 9.289 | 9.136 | 9.212 | 12,285,823 | -0.05(-0.53%) |
May 19, 2014 | 9.108 | 9.268 | 9.108 | 9.261 | 12,336,404 | +0.13(+1.45%) |
May 16, 2014 | 9.164 | 9.167 | 9.017 | 9.129 | 14,044,384 | -0.04(-0.46%) |
May 15, 2014 | 9.212 | 9.247 | 8.982 | 9.170 | 17,788,924 | -0.13(-1.35%) |
May 14, 2014 | 9.581 | 9.595 | 9.261 | 9.296 | 16,628,322 | -0.32(-3.33%) |
May 13, 2014 | 9.665 | 9.707 | 9.602 | 9.616 | 11,262,089 | -0.03(-0.36%) |
May 12, 2014 | 9.512 | 9.672 | 9.470 | 9.651 | 9,192,491 | +0.18(+1.91%) |
May 09, 2014 | 9.435 | 9.477 | 9.303 | 9.470 | 10,735,018 | +0.01(+0.15%) |
May 08, 2014 | 9.463 | 9.574 | 9.386 | 9.456 | 17,510,220 | -0.03(-0.29%) |
May 07, 2014 | 9.372 | 9.491 | 9.289 | 9.484 | 12,472,208 | +0.16(+1.72%) |
May 06, 2014 | 9.491 | 9.505 | 9.317 | 9.324 | 14,286,497 | -0.19(-2.05%) |
May 05, 2014 | 9.456 | 9.533 | 9.388 | 9.519 | 8,424,134 | +0.00(+0.00%) |
May 02, 2014 | 9.449 | 9.708 | 9.442 | 9.519 | 11,486,221 | +0.10(+1.03%) |
May 01, 2014 | 9.484 | 9.546 | 9.372 | 9.421 | 12,676,536 | -0.08(-0.81%) |
Apr 30, 2014 | 9.386 | 9.512 | 9.345 | 9.498 | 12,343,475 | +0.11(+1.19%) |
Apr 29, 2014 | 9.352 | 9.428 | 9.303 | 9.386 | 15,028,846 | +0.10(+1.05%) |
Apr 28, 2014 | 9.407 | 9.449 | 9.184 | 9.289 | 19,396,262 | -0.14(-1.48%) |
Apr 25, 2014 | 9.470 | 9.519 | 9.407 | 9.428 | 13,190,009 | -0.06(-0.59%) |
Apr 24, 2014 | 9.686 | 9.693 | 9.456 | 9.484 | 15,102,839 | -0.19(-1.94%) |
Apr 23, 2014 | 9.679 | 9.693 | 9.505 | 9.672 | 17,680,462 | -0.01(-0.14%) |
Apr 22, 2014 | 9.442 | 9.721 | 9.435 | 9.686 | 14,484,545 | +0.19(+2.05%) |
Apr 21, 2014 | 9.463 | 9.595 | 9.449 | 9.491 | 10,217,648 | +0.05(+0.52%) |
Apr 17, 2014 | 9.540 | 9.442 | 9.442 | 9.442 | 19,779,124 | +0.03(+0.37%) |
Apr 16, 2014 | 9.463 | 9.477 | 9.320 | 9.407 | 17,745,490 | +0.04(+0.45%) |
Apr 15, 2014 | 9.282 | 9.435 | 9.226 | 9.365 | 15,175,610 | +0.10(+1.05%) |
Apr 14, 2014 | 9.296 | 9.365 | 9.150 | 9.268 | 12,043,257 | +0.09(+0.99%) |
Apr 11, 2014 | 9.247 | 9.338 | 9.010 | 9.177 | 28,365,662 | -0.22(-2.37%) |
Apr 10, 2014 | 9.741 | 9.748 | 9.386 | 9.400 | 15,248,728 | -0.36(-3.64%) |
Apr 09, 2014 | 9.734 | 9.762 | 9.602 | 9.755 | 12,968,857 | +0.05(+0.50%) |
Apr 08, 2014 | 9.672 | 9.752 | 9.588 | 9.707 | 11,492,092 | +0.04(+0.43%) |
Apr 07, 2014 | 9.874 | 9.888 | 9.581 | 9.665 | 17,812,484 | -0.23(-2.32%) |
Apr 04, 2014 | 10.11 | 10.16 | 9.881 | 9.895 | 11,972,973 | -0.17(-1.66%) |
Apr 03, 2014 | 9.996 | 10.08 | 9.957 | 10.06 | 10,182,635 | +0.08(+0.77%) |
Apr 02, 2014 | 10.03 | 10.04 | 9.916 | 9.985 | 14,037,482 | -0.02(-0.21%) |