Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 18.69 | 20.20 | 18.69 | 20.07 | 128,503 | +1.36(+7.27%) |
Jun 27, 2014 | 17.90 | 19.51 | 17.90 | 18.71 | 1,150,430 | +0.73(+4.06%) |
Jun 26, 2014 | 17.78 | 18.32 | 17.25 | 17.98 | 87,678 | +0.36(+2.04%) |
Jun 25, 2014 | 18.17 | 18.17 | 16.76 | 17.62 | 129,757 | -0.70(-3.82%) |
Jun 24, 2014 | 18.43 | 19.64 | 17.19 | 18.32 | 193,628 | -0.51(-2.71%) |
Jun 23, 2014 | 18.01 | 19.37 | 17.56 | 18.83 | 217,165 | +0.93(+5.20%) |
Jun 20, 2014 | 17.78 | 18.24 | 17.73 | 17.90 | 273,942 | +0.22(+1.24%) |
Jun 19, 2014 | 17.44 | 18.95 | 17.40 | 17.68 | 224,326 | +0.13(+0.74%) |
Jun 18, 2014 | 19.22 | 19.22 | 17.12 | 17.55 | 339,161 | -0.75(-4.10%) |
Jun 17, 2014 | 18.70 | 20.25 | 17.66 | 18.30 | 131,339 | -0.27(-1.45%) |
Jun 16, 2014 | 22.94 | 22.95 | 18.26 | 18.57 | 343,849 | -1.77(-8.70%) |
Jun 13, 2014 | 21.00 | 21.00 | 18.84 | 20.34 | 262,565 | +1.64(+8.77%) |
Jun 12, 2014 | 17.43 | 19.49 | 17.12 | 18.70 | 138,520 | +1.27(+7.29%) |
Jun 11, 2014 | 15.51 | 17.74 | 15.51 | 17.43 | 377,251 | +2.68(+18.17%) |
Jun 10, 2014 | 15.39 | 15.42 | 14.68 | 14.75 | 87,156 | -0.97(-6.17%) |
Jun 06, 2014 | 15.64 | 16.07 | 15.23 | 15.72 | 197,870 | +0.23(+1.48%) |
Jun 05, 2014 | 14.02 | 15.63 | 13.99 | 15.49 | 365,202 | +1.57(+11.28%) |
Jun 04, 2014 | 13.14 | 14.37 | 13.14 | 13.92 | 334,401 | +0.87(+6.67%) |
Jun 03, 2014 | 12.34 | 13.50 | 12.34 | 13.05 | 337,392 | +0.79(+6.44%) |
Jun 02, 2014 | 10.87 | 12.36 | 10.84 | 12.26 | 398,732 | +1.52(+14.15%) |
May 30, 2014 | 10.54 | 11.00 | 10.54 | 10.74 | 79,783 | +0.28(+2.68%) |
May 29, 2014 | 10.40 | 10.50 | 10.15 | 10.46 | 57,688 | +0.03(+0.29%) |
May 28, 2014 | 10.05 | 10.53 | 9.930 | 10.43 | 68,919 | +0.52(+5.25%) |
May 27, 2014 | 10.06 | 10.40 | 9.910 | 9.910 | 28,288 | -0.17(-1.69%) |
May 23, 2014 | 9.970 | 10.08 | 10.08 | 10.08 | 7,800 | +0.03(+0.30%) |
May 22, 2014 | 9.940 | 10.06 | 9.940 | 10.05 | 38,138 | +0.06(+0.60%) |
May 21, 2014 | 10.25 | 10.25 | 9.950 | 9.990 | 96,246 | -0.20(-1.96%) |
May 20, 2014 | 10.07 | 10.24 | 10.04 | 10.19 | 80,997 | +0.13(+1.29%) |
May 19, 2014 | 10.00 | 10.12 | 9.910 | 10.06 | 22,537 | +0.04(+0.40%) |
May 16, 2014 | 10.01 | 10.10 | 10.00 | 10.02 | 22,991 | -0.04(-0.40%) |
May 15, 2014 | 10.10 | 10.15 | 9.903 | 10.06 | 52,928 | +0.01(+0.10%) |
May 14, 2014 | 10.20 | 10.20 | 9.932 | 10.05 | 60,637 | -0.01(-0.10%) |
May 13, 2014 | 10.06 | 10.21 | 9.810 | 10.06 | 172,963 | -0.09(-0.89%) |
May 12, 2014 | 10.54 | 10.54 | 10.00 | 10.15 | 58,975 | +0.15(+1.50%) |
May 09, 2014 | 9.810 | 10.15 | 9.810 | 10.00 | 88,438 | -0.03(-0.30%) |