Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.16 | 10.23 | 10.04 | 10.21 | 53,566 | +0.00(+0.00%) |
Jun 27, 2014 | 10.12 | 10.21 | 10.06 | 10.21 | 28,163 | +0.11(+1.11%) |
Jun 26, 2014 | 10.32 | 10.32 | 10.09 | 10.09 | 53,649 | -0.17(-1.64%) |
Jun 25, 2014 | 10.41 | 10.49 | 10.18 | 10.26 | 48,915 | -0.13(-1.26%) |
Jun 24, 2014 | 10.45 | 10.59 | 10.31 | 10.39 | 106,867 | -0.03(-0.30%) |
Jun 23, 2014 | 9.988 | 10.52 | 9.963 | 10.42 | 247,972 | +0.47(+4.69%) |
Jun 20, 2014 | 9.253 | 10.01 | 9.253 | 9.957 | 400,243 | +0.70(+7.60%) |
Jun 19, 2014 | 9.403 | 9.444 | 9.203 | 9.253 | 136,336 | -0.23(-2.43%) |
Jun 18, 2014 | 9.683 | 9.838 | 9.340 | 9.483 | 323,129 | -0.17(-1.81%) |
Jun 17, 2014 | 10.14 | 10.24 | 9.541 | 9.658 | 193,656 | -0.32(-3.18%) |
Jun 16, 2014 | 9.845 | 10.33 | 9.166 | 9.975 | 487,417 | +0.06(+0.56%) |
Jun 13, 2014 | 9.776 | 9.951 | 9.533 | 9.919 | 127,457 | -0.04(-0.44%) |
Jun 12, 2014 | 9.963 | 10.10 | 9.625 | 9.963 | 187,112 | -0.09(-0.93%) |
Jun 11, 2014 | 10.67 | 10.72 | 9.975 | 10.06 | 64,067 | -0.62(-5.78%) |
Jun 10, 2014 | 10.59 | 11.02 | 10.59 | 10.67 | 83,600 | +0.52(+5.09%) |
Jun 06, 2014 | 9.932 | 10.27 | 9.863 | 10.16 | 69,633 | +0.26(+2.64%) |
Jun 05, 2014 | 9.795 | 9.926 | 9.795 | 9.894 | 92,820 | +0.06(+0.57%) |
Jun 04, 2014 | 9.776 | 9.901 | 9.776 | 9.838 | 75,519 | +0.07(+0.70%) |
Jun 03, 2014 | 9.826 | 9.901 | 9.652 | 9.770 | 140,828 | -0.06(-0.63%) |
Jun 02, 2014 | 9.757 | 9.882 | 9.620 | 9.832 | 39,827 | +0.09(+0.89%) |
May 30, 2014 | 9.589 | 9.845 | 9.474 | 9.745 | 87,634 | +0.16(+1.62%) |
May 29, 2014 | 9.091 | 9.745 | 9.091 | 9.589 | 311,921 | +0.50(+5.48%) |
May 28, 2014 | 9.066 | 9.178 | 8.898 | 9.091 | 80,448 | +0.06(+0.69%) |
May 27, 2014 | 9.035 | 9.153 | 9.029 | 9.029 | 49,588 | -0.04(-0.48%) |
May 23, 2014 | 9.035 | 9.073 | 9.073 | 9.073 | 96,999 | -0.03(-0.34%) |
May 22, 2014 | 9.023 | 9.116 | 8.967 | 9.104 | 52,654 | +0.14(+1.53%) |
May 21, 2014 | 8.995 | 9.029 | 8.917 | 8.967 | 19,961 | +0.00(+0.00%) |
May 20, 2014 | 9.041 | 9.110 | 8.923 | 8.967 | 22,468 | -0.19(-2.04%) |
May 19, 2014 | 9.054 | 9.153 | 8.998 | 9.153 | 94,102 | +0.11(+1.17%) |
May 16, 2014 | 9.041 | 9.135 | 8.718 | 9.048 | 85,277 | +0.04(+0.48%) |
May 15, 2014 | 9.035 | 9.129 | 8.761 | 9.004 | 203,365 | -0.09(-0.96%) |
May 14, 2014 | 9.166 | 9.259 | 8.992 | 9.091 | 254,879 | -0.05(-0.54%) |
May 13, 2014 | 9.010 | 9.166 | 9.010 | 9.141 | 137,122 | +0.09(+0.96%) |
May 12, 2014 | 9.029 | 9.122 | 8.904 | 9.054 | 119,654 | +0.00(+0.00%) |
May 09, 2014 | 8.967 | 9.129 | 8.929 | 9.054 | 146,634 | +0.04(+0.48%) |
May 08, 2014 | 9.147 | 9.147 | 8.786 | 9.010 | 99,698 | -0.15(-1.63%) |
May 07, 2014 | 9.347 | 9.347 | 9.035 | 9.160 | 245,208 | -0.16(-1.74%) |
May 06, 2014 | 8.948 | 9.340 | 8.948 | 9.322 | 200,773 | +0.31(+3.46%) |
May 05, 2014 | 8.780 | 9.035 | 8.668 | 9.010 | 151,949 | +0.26(+2.92%) |
May 02, 2014 | 8.363 | 9.010 | 8.363 | 8.755 | 372,856 | +0.39(+4.69%) |
May 01, 2014 | 8.282 | 8.444 | 8.275 | 8.363 | 131,742 | +0.09(+1.05%) |
Apr 30, 2014 | 8.176 | 8.381 | 7.578 | 8.275 | 65,691 | -0.06(-0.75%) |
Apr 29, 2014 | 8.450 | 8.556 | 8.210 | 8.338 | 77,223 | -0.01(-0.07%) |
Apr 28, 2014 | 8.095 | 8.363 | 8.095 | 8.344 | 87,845 | +0.21(+2.52%) |
Apr 25, 2014 | 8.176 | 8.350 | 7.964 | 8.139 | 49,318 | -0.11(-1.28%) |
Apr 24, 2014 | 7.995 | 8.456 | 7.995 | 8.244 | 132,707 | +0.16(+2.00%) |
Apr 23, 2014 | 7.952 | 8.213 | 7.921 | 8.082 | 62,951 | +0.14(+1.80%) |
Apr 22, 2014 | 7.914 | 7.970 | 7.790 | 7.939 | 19,441 | +0.06(+0.71%) |
Apr 21, 2014 | 7.883 | 7.898 | 7.665 | 7.883 | 18,553 | +0.02(+0.24%) |
Apr 17, 2014 | 7.728 | 7.865 | 7.865 | 7.865 | 11,884 | +0.08(+1.04%) |
Apr 16, 2014 | 7.771 | 7.896 | 7.628 | 7.784 | 18,516 | +0.01(+0.16%) |
Apr 15, 2014 | 7.721 | 7.914 | 7.604 | 7.771 | 42,899 | +0.03(+0.40%) |
Apr 14, 2014 | 7.808 | 7.808 | 7.559 | 7.740 | 52,251 | -0.07(-0.88%) |
Apr 11, 2014 | 7.846 | 7.896 | 7.728 | 7.808 | 6,671 | -0.07(-0.95%) |
Apr 10, 2014 | 7.945 | 8.008 | 7.659 | 7.883 | 55,101 | -0.07(-0.86%) |
Apr 09, 2014 | 8.039 | 8.070 | 7.534 | 7.952 | 131,241 | -0.14(-1.69%) |
Apr 08, 2014 | 7.435 | 8.157 | 7.360 | 8.089 | 67,570 | +0.57(+7.62%) |
Apr 07, 2014 | 6.968 | 7.634 | 6.968 | 7.516 | 80,448 | +0.52(+7.48%) |
Apr 04, 2014 | 6.943 | 7.148 | 6.893 | 6.993 | 19,570 | +0.08(+1.17%) |
Apr 03, 2014 | 6.850 | 6.943 | 6.825 | 6.912 | 9,542 | -0.01(-0.18%) |
Apr 02, 2014 | 6.731 | 6.943 | 6.632 | 6.924 | 23,220 | +0.26(+3.83%) |