Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 827,653 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.30 | 10.45 | 894,645 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.20 | 10.46 | 931,078 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.14 | 10.30 | 1,288,385 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.88 | 10.29 | 10.33 | 1,757,602 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,564,608 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.19 | 10.38 | 1,384,485 | -0.03(-0.29%) |
Jun 19, 2014 | 9.997 | 10.49 | 9.987 | 10.41 | 2,183,777 | +0.59(+5.95%) |
Jun 18, 2014 | 9.461 | 9.848 | 9.352 | 9.828 | 1,307,127 | +0.42(+4.43%) |
Jun 17, 2014 | 9.223 | 9.451 | 9.065 | 9.412 | 926,614 | +0.09(+0.96%) |
Jun 16, 2014 | 9.580 | 9.580 | 9.312 | 9.322 | 739,472 | -0.19(-1.98%) |
Jun 13, 2014 | 9.431 | 9.550 | 9.253 | 9.511 | 892,459 | +0.12(+1.27%) |
Jun 12, 2014 | 9.134 | 9.491 | 9.035 | 9.392 | 1,491,997 | +0.31(+3.38%) |
Jun 11, 2014 | 8.946 | 9.164 | 8.845 | 9.084 | 1,470,948 | +0.23(+2.58%) |
Jun 10, 2014 | 8.648 | 8.886 | 8.648 | 8.856 | 922,572 | +0.22(+2.53%) |
Jun 06, 2014 | 8.608 | 8.678 | 8.430 | 8.638 | 505,809 | +0.07(+0.81%) |
Jun 05, 2014 | 8.400 | 8.668 | 8.390 | 8.569 | 974,197 | +0.24(+2.86%) |
Jun 04, 2014 | 8.360 | 8.410 | 8.271 | 8.331 | 664,765 | -0.04(-0.47%) |
Jun 03, 2014 | 8.301 | 8.390 | 8.152 | 8.370 | 735,458 | +0.03(+0.36%) |
Jun 02, 2014 | 8.231 | 8.430 | 8.212 | 8.341 | 678,178 | +0.02(+0.24%) |
May 30, 2014 | 8.460 | 8.469 | 8.142 | 8.321 | 992,793 | -0.17(-1.99%) |
May 29, 2014 | 8.271 | 8.559 | 8.122 | 8.489 | 1,085,518 | +0.16(+1.90%) |
May 28, 2014 | 8.678 | 8.678 | 8.231 | 8.331 | 1,861,167 | -0.37(-4.22%) |
May 27, 2014 | 8.955 | 8.955 | 8.678 | 8.698 | 1,161,274 | -0.29(-3.20%) |
May 23, 2014 | 9.065 | 8.985 | 8.985 | 8.985 | 511,725 | -0.08(-0.88%) |
May 22, 2014 | 9.134 | 9.193 | 9.035 | 9.065 | 475,607 | +0.01(+0.11%) |
May 21, 2014 | 9.094 | 9.094 | 8.886 | 9.055 | 839,720 | -0.09(-0.98%) |
May 20, 2014 | 9.124 | 9.233 | 9.074 | 9.144 | 476,266 | -0.08(-0.86%) |
May 19, 2014 | 9.144 | 9.332 | 8.985 | 9.223 | 1,084,722 | +0.19(+2.09%) |
May 16, 2014 | 8.985 | 9.040 | 8.906 | 9.035 | 1,325,269 | +0.03(+0.33%) |
May 15, 2014 | 9.124 | 9.144 | 8.946 | 9.005 | 927,954 | -0.20(-2.16%) |
May 14, 2014 | 9.511 | 9.511 | 9.144 | 9.203 | 770,766 | -0.18(-1.90%) |
May 13, 2014 | 9.392 | 9.481 | 9.273 | 9.382 | 522,260 | +0.03(+0.32%) |
May 12, 2014 | 9.342 | 9.481 | 9.303 | 9.352 | 760,078 | +0.11(+1.18%) |
May 09, 2014 | 9.332 | 9.342 | 9.045 | 9.243 | 721,099 | -0.05(-0.53%) |
May 08, 2014 | 9.203 | 9.412 | 9.203 | 9.293 | 640,229 | +0.07(+0.75%) |
May 07, 2014 | 9.451 | 9.460 | 9.065 | 9.223 | 1,222,310 | -0.28(-2.92%) |
May 06, 2014 | 9.650 | 9.699 | 9.431 | 9.501 | 379,400 | -0.12(-1.24%) |
May 05, 2014 | 9.828 | 9.878 | 9.600 | 9.620 | 639,926 | -0.09(-0.92%) |
May 02, 2014 | 9.441 | 9.798 | 9.372 | 9.709 | 813,124 | +0.30(+3.16%) |
May 01, 2014 | 9.293 | 9.511 | 9.263 | 9.412 | 548,055 | -0.01(-0.11%) |
Apr 30, 2014 | 9.431 | 9.570 | 9.352 | 9.422 | 834,625 | -0.09(-0.94%) |
Apr 29, 2014 | 9.303 | 9.560 | 9.283 | 9.511 | 898,729 | +0.25(+2.68%) |
Apr 28, 2014 | 9.451 | 9.461 | 9.184 | 9.263 | 873,643 | -0.25(-2.61%) |
Apr 25, 2014 | 9.461 | 9.600 | 9.352 | 9.511 | 828,676 | +0.14(+1.48%) |
Apr 24, 2014 | 9.392 | 9.620 | 9.283 | 9.372 | 807,932 | -0.12(-1.25%) |
Apr 23, 2014 | 9.332 | 9.570 | 9.243 | 9.491 | 1,054,774 | +0.19(+2.03%) |
Apr 22, 2014 | 9.055 | 9.312 | 8.965 | 9.303 | 1,092,433 | +0.26(+2.85%) |
Apr 21, 2014 | 9.144 | 9.144 | 8.777 | 9.045 | 1,383,251 | -0.12(-1.30%) |
Apr 17, 2014 | 9.263 | 9.164 | 9.164 | 9.164 | 1,187,606 | -0.15(-1.60%) |
Apr 16, 2014 | 9.451 | 9.491 | 9.184 | 9.312 | 901,155 | -0.12(-1.26%) |
Apr 15, 2014 | 9.362 | 9.481 | 9.174 | 9.431 | 1,736,419 | -0.20(-2.06%) |
Apr 14, 2014 | 9.580 | 9.838 | 9.521 | 9.630 | 836,960 | +0.14(+1.46%) |
Apr 11, 2014 | 9.769 | 9.798 | 9.362 | 9.491 | 1,276,012 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.769 | 9.808 | 1,235,803 | -0.34(-3.32%) |
Apr 09, 2014 | 9.779 | 10.30 | 9.660 | 10.15 | 1,148,343 | +0.29(+2.92%) |
Apr 08, 2014 | 9.917 | 10.01 | 9.719 | 9.858 | 832,603 | +0.15(+1.53%) |
Apr 07, 2014 | 9.729 | 10.01 | 9.630 | 9.709 | 862,354 | -0.02(-0.20%) |
Apr 04, 2014 | 10.04 | 10.12 | 9.699 | 9.729 | 867,291 | -0.07(-0.71%) |
Apr 03, 2014 | 9.858 | 9.878 | 9.640 | 9.798 | 875,881 | -0.20(-1.98%) |
Apr 02, 2014 | 9.917 | 10.10 | 9.868 | 9.997 | 1,494,050 | +0.32(+3.28%) |