Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.68 | 12.32 | 11.59 | 12.04 | 1,410,094 | +0.31(+2.66%) |
Jun 27, 2014 | 11.45 | 11.77 | 11.43 | 11.73 | 2,065,239 | +0.21(+1.83%) |
Jun 26, 2014 | 11.23 | 11.56 | 11.00 | 11.52 | 1,065,365 | +0.33(+2.95%) |
Jun 25, 2014 | 10.20 | 11.94 | 10.20 | 11.19 | 3,351,960 | +0.86(+8.35%) |
Jun 24, 2014 | 10.20 | 10.51 | 10.18 | 10.32 | 334,426 | +0.08(+0.81%) |
Jun 23, 2014 | 10.36 | 10.36 | 10.08 | 10.24 | 408,034 | -0.10(-0.98%) |
Jun 20, 2014 | 10.63 | 10.64 | 10.05 | 10.34 | 725,328 | -0.22(-2.08%) |
Jun 19, 2014 | 10.80 | 10.84 | 10.44 | 10.56 | 461,480 | -0.25(-2.29%) |
Jun 18, 2014 | 10.82 | 10.88 | 10.62 | 10.81 | 621,567 | +0.00(+0.00%) |
Jun 17, 2014 | 11.02 | 11.10 | 10.79 | 10.81 | 368,734 | -0.26(-2.32%) |
Jun 16, 2014 | 10.81 | 11.10 | 10.79 | 11.07 | 568,595 | +0.22(+2.03%) |
Jun 13, 2014 | 10.84 | 10.98 | 10.69 | 10.85 | 281,080 | +0.04(+0.34%) |
Jun 12, 2014 | 11.08 | 11.10 | 10.72 | 10.81 | 400,239 | -0.28(-2.48%) |
Jun 11, 2014 | 11.02 | 11.19 | 10.98 | 11.08 | 317,716 | -0.04(-0.33%) |
Jun 10, 2014 | 11.09 | 11.15 | 10.85 | 11.12 | 303,284 | +0.09(+0.83%) |
Jun 06, 2014 | 11.04 | 11.22 | 10.88 | 11.03 | 329,872 | +0.08(+0.75%) |
Jun 05, 2014 | 10.90 | 11.00 | 10.66 | 10.95 | 498,832 | +0.05(+0.42%) |
Jun 04, 2014 | 10.79 | 11.11 | 10.53 | 10.90 | 617,940 | +0.06(+0.51%) |
Jun 03, 2014 | 10.61 | 10.89 | 10.45 | 10.85 | 366,769 | +0.22(+2.07%) |
Jun 02, 2014 | 10.63 | 11.00 | 10.57 | 10.63 | 649,652 | +0.14(+1.31%) |
May 30, 2014 | 10.63 | 10.64 | 10.32 | 10.49 | 492,541 | -0.11(-1.04%) |
May 29, 2014 | 10.62 | 10.64 | 10.45 | 10.60 | 209,267 | +0.01(+0.09%) |
May 28, 2014 | 10.07 | 10.71 | 9.975 | 10.59 | 425,826 | +0.48(+4.71%) |
May 27, 2014 | 10.14 | 10.44 | 10.04 | 10.11 | 335,589 | +0.07(+0.73%) |
May 23, 2014 | 9.819 | 10.04 | 10.04 | 10.04 | 186,290 | +0.16(+1.58%) |
May 22, 2014 | 9.691 | 9.884 | 9.610 | 9.884 | 125,066 | +0.23(+2.37%) |
May 21, 2014 | 9.563 | 9.801 | 9.508 | 9.654 | 430,223 | +0.16(+1.64%) |
May 20, 2014 | 9.737 | 9.737 | 9.361 | 9.499 | 339,840 | -0.30(-3.09%) |
May 19, 2014 | 9.389 | 9.801 | 9.334 | 9.801 | 377,446 | +0.39(+4.09%) |
May 16, 2014 | 9.343 | 9.425 | 9.168 | 9.416 | 715,416 | +0.05(+0.49%) |
May 15, 2014 | 9.279 | 9.421 | 9.141 | 9.370 | 652,398 | -0.01(-0.10%) |
May 14, 2014 | 9.627 | 9.742 | 9.343 | 9.379 | 526,150 | -0.28(-2.94%) |
May 13, 2014 | 10.01 | 10.02 | 9.599 | 9.664 | 321,979 | -0.38(-3.74%) |
May 12, 2014 | 9.755 | 10.10 | 9.627 | 10.04 | 365,130 | +0.38(+3.89%) |
May 09, 2014 | 9.288 | 9.709 | 9.187 | 9.664 | 657,722 | +0.17(+1.84%) |
May 08, 2014 | 10.05 | 10.10 | 9.425 | 9.489 | 756,466 | -0.44(-4.43%) |
May 07, 2014 | 10.13 | 10.18 | 9.764 | 9.929 | 640,418 | -0.15(-1.46%) |
May 06, 2014 | 10.67 | 10.81 | 10.07 | 10.08 | 758,715 | -0.63(-5.91%) |
May 05, 2014 | 10.09 | 10.74 | 10.01 | 10.71 | 579,422 | +0.50(+4.85%) |
May 02, 2014 | 10.49 | 10.49 | 10.20 | 10.21 | 550,349 | -0.24(-2.28%) |
May 01, 2014 | 10.28 | 10.49 | 10.13 | 10.45 | 745,121 | +0.14(+1.33%) |
Apr 30, 2014 | 10.31 | 10.40 | 10.05 | 10.31 | 453,909 | +0.01(+0.09%) |
Apr 29, 2014 | 10.44 | 10.55 | 10.18 | 10.31 | 445,884 | -0.11(-1.06%) |
Apr 28, 2014 | 10.44 | 10.70 | 9.975 | 10.42 | 709,123 | +0.01(+0.09%) |
Apr 25, 2014 | 10.58 | 10.66 | 10.21 | 10.41 | 688,007 | -0.21(-1.99%) |
Apr 24, 2014 | 10.80 | 10.80 | 10.31 | 10.62 | 558,478 | -0.10(-0.94%) |
Apr 23, 2014 | 10.65 | 10.83 | 10.55 | 10.72 | 442,131 | +0.06(+0.60%) |
Apr 22, 2014 | 10.64 | 10.76 | 10.45 | 10.65 | 498,286 | +0.03(+0.26%) |
Apr 21, 2014 | 10.25 | 10.64 | 10.08 | 10.63 | 546,918 | +0.45(+4.41%) |
Apr 17, 2014 | 10.02 | 10.18 | 10.18 | 10.18 | 458,090 | +0.15(+1.46%) |
Apr 16, 2014 | 9.957 | 10.09 | 9.691 | 10.03 | 484,390 | +0.17(+1.67%) |
Apr 15, 2014 | 9.939 | 10.29 | 9.425 | 9.865 | 737,090 | -0.04(-0.37%) |
Apr 14, 2014 | 9.792 | 10.30 | 9.774 | 9.902 | 893,448 | +0.26(+2.66%) |
Apr 11, 2014 | 9.682 | 9.966 | 9.508 | 9.645 | 879,312 | -0.18(-1.87%) |
Apr 10, 2014 | 10.42 | 10.55 | 9.764 | 9.829 | 1,364,236 | -0.59(-5.63%) |
Apr 09, 2014 | 9.737 | 10.89 | 9.627 | 10.42 | 3,340,970 | +1.32(+14.52%) |
Apr 08, 2014 | 8.554 | 9.141 | 8.270 | 9.095 | 1,236,197 | +0.53(+6.21%) |
Apr 07, 2014 | 8.976 | 8.985 | 8.518 | 8.563 | 972,124 | -0.50(-5.56%) |
Apr 04, 2014 | 9.499 | 9.609 | 9.031 | 9.068 | 907,267 | -0.41(-4.35%) |
Apr 03, 2014 | 9.902 | 10.01 | 9.384 | 9.480 | 777,416 | -0.42(-4.26%) |
Apr 02, 2014 | 9.636 | 10.03 | 9.334 | 9.902 | 1,432,778 | +0.27(+2.76%) |