Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.50 | 10.55 | 10.42 | 10.42 | 3,161 | -0.09(-0.86%) |
Jun 27, 2014 | 10.38 | 10.52 | 10.38 | 10.51 | 1,801 | +0.03(+0.25%) |
Jun 26, 2014 | 10.37 | 10.48 | 10.37 | 10.48 | 878 | -0.30(-2.75%) |
Jun 25, 2014 | 10.86 | 10.86 | 10.78 | 10.78 | 2,130 | -0.32(-2.87%) |
Jun 24, 2014 | 11.12 | 11.12 | 11.10 | 11.10 | 1,368 | -0.04(-0.36%) |
Jun 23, 2014 | 11.19 | 11.19 | 11.03 | 11.14 | 2,588 | +0.00(+0.01%) |
Jun 20, 2014 | 11.00 | 11.24 | 11.00 | 11.14 | 1,902 | +0.01(+0.08%) |
Jun 19, 2014 | 10.99 | 11.32 | 10.99 | 11.13 | 6,402 | +0.56(+5.30%) |
Jun 18, 2014 | 10.65 | 10.65 | 10.52 | 10.57 | 3,623 | -0.20(-1.86%) |
Jun 17, 2014 | 10.85 | 10.85 | 10.77 | 10.77 | 1,332 | -0.08(-0.74%) |
Jun 16, 2014 | 10.92 | 10.98 | 10.84 | 10.85 | 3,429 | +0.28(+2.65%) |
Jun 13, 2014 | 10.50 | 10.60 | 10.50 | 10.57 | 2,970 | -0.07(-0.66%) |
Jun 12, 2014 | 10.55 | 10.64 | 10.21 | 10.64 | 4,770 | -0.17(-1.57%) |
Jun 11, 2014 | 10.84 | 10.96 | 10.81 | 10.81 | 5,104 | -0.10(-0.92%) |
Jun 10, 2014 | 11.00 | 11.04 | 10.86 | 10.91 | 7,409 | -0.22(-1.98%) |
Jun 06, 2014 | 11.16 | 11.01 | 11.02 | 11.13 | 2,662 | +0.12(+1.12%) |
Jun 05, 2014 | 11.20 | 11.20 | 10.99 | 11.01 | 6,816 | -0.20(-1.81%) |
Jun 04, 2014 | 11.21 | 11.32 | 11.20 | 11.21 | 2,090 | -0.02(-0.18%) |
Jun 03, 2014 | 11.17 | 11.33 | 11.17 | 11.23 | 4,449 | -0.01(-0.09%) |
Jun 02, 2014 | 11.27 | 11.27 | 11.17 | 11.24 | 2,901 | +0.29(+2.65%) |
May 29, 2014 | 10.95 | 10.95 | 10.95 | 10.95 | 2 | +0.35(+3.30%) |
May 28, 2014 | 10.53 | 10.66 | 10.53 | 10.60 | 5,079 | +0.26(+2.51%) |
May 27, 2014 | 10.39 | 10.52 | 10.33 | 10.34 | 11,353 | +0.60(+6.16%) |
May 23, 2014 | 9.670 | 9.740 | 9.740 | 9.740 | 1,400 | +0.24(+2.53%) |
May 22, 2014 | 9.670 | 9.670 | 9.500 | 9.500 | 3,249 | -0.15(-1.55%) |
May 21, 2014 | 9.530 | 9.650 | 9.530 | 9.650 | 1,910 | -0.09(-0.92%) |
May 20, 2014 | 9.730 | 9.740 | 9.730 | 9.740 | 1,178 | -0.07(-0.69%) |
May 16, 2014 | 9.808 | 9.808 | 9.808 | 9.808 | 0 | +0.05(+0.49%) |
May 15, 2014 | 9.780 | 9.850 | 9.600 | 9.760 | 4,507 | +0.08(+0.82%) |
May 14, 2014 | 9.710 | 9.830 | 9.680 | 9.681 | 3,801 | -0.08(-0.81%) |
May 13, 2014 | 9.830 | 9.950 | 9.700 | 9.760 | 5,147 | +0.01(+0.10%) |
May 12, 2014 | 9.670 | 9.800 | 9.670 | 9.750 | 5,182 | -0.31(-3.08%) |
May 09, 2014 | 10.10 | 10.11 | 10.06 | 10.06 | 1,783 | +0.01(+0.10%) |
May 08, 2014 | 10.06 | 10.17 | 10.05 | 10.05 | 3,379 | -0.05(-0.49%) |
May 07, 2014 | 10.00 | 10.12 | 9.910 | 10.10 | 11,290 | +0.71(+7.55%) |
May 06, 2014 | 9.180 | 9.410 | 9.180 | 9.390 | 16,345 | +0.20(+2.13%) |
May 05, 2014 | 9.000 | 9.208 | 9.000 | 9.194 | 5,738 | +0.19(+2.16%) |
May 02, 2014 | 8.960 | 9.000 | 8.960 | 9.000 | 750 | -0.21(-2.27%) |
May 01, 2014 | 8.980 | 9.210 | 8.980 | 9.210 | 408 | +0.18(+1.99%) |
Apr 30, 2014 | 9.030 | 9.030 | 9.020 | 9.030 | 700 | -0.15(-1.64%) |
Apr 29, 2014 | 9.090 | 9.180 | 8.980 | 9.180 | 7,511 | -0.04(-0.43%) |
Apr 28, 2014 | 9.280 | 9.280 | 9.200 | 9.220 | 1,022 | -0.25(-2.64%) |
Apr 25, 2014 | 9.680 | 9.680 | 9.450 | 9.470 | 1,411 | -0.03(-0.32%) |
Apr 24, 2014 | 9.600 | 9.650 | 9.500 | 9.500 | 984 | -0.22(-2.26%) |
Apr 23, 2014 | 9.640 | 9.720 | 9.640 | 9.720 | 451 | -0.01(-0.10%) |
Apr 22, 2014 | 9.750 | 9.750 | 9.730 | 9.730 | 654 | +0.00(+0.00%) |
Apr 21, 2014 | 9.750 | 9.750 | 9.720 | 9.730 | 888 | +0.06(+0.62%) |
Apr 17, 2014 | 10.05 | 9.670 | 9.670 | 9.670 | 1,500 | -0.33(-3.30%) |
Apr 16, 2014 | 10.01 | 10.01 | 10.00 | 10.00 | 425 | +0.24(+2.46%) |
Apr 15, 2014 | 9.910 | 9.910 | 9.698 | 9.760 | 6,169 | -0.14(-1.37%) |
Apr 14, 2014 | 9.940 | 9.970 | 9.840 | 9.896 | 1,193 | -0.08(-0.84%) |
Apr 11, 2014 | 9.820 | 9.980 | 9.813 | 9.980 | 2,212 | +0.15(+1.52%) |
Apr 10, 2014 | 9.880 | 10.17 | 9.770 | 9.830 | 2,363 | +0.09(+0.92%) |
Apr 09, 2014 | 9.720 | 9.750 | 9.720 | 9.740 | 1,596 | +0.10(+1.04%) |
Apr 08, 2014 | 9.730 | 9.870 | 9.640 | 9.640 | 7,186 | +0.01(+0.10%) |
Apr 07, 2014 | 9.780 | 9.820 | 9.600 | 9.630 | 7,043 | -0.54(-5.31%) |
Apr 04, 2014 | 10.22 | 10.22 | 10.07 | 10.17 | 7,153 | +0.03(+0.30%) |
Apr 03, 2014 | 10.24 | 10.25 | 10.10 | 10.14 | 3,770 | +0.09(+0.90%) |
Apr 02, 2014 | 10.08 | 10.18 | 10.05 | 10.05 | 5,667 | +0.05(+0.50%) |