Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.17 | 10.18 | 10.10 | 10.12 | 239,658 | -0.03(-0.30%) |
Jun 27, 2014 | 10.10 | 10.17 | 10.10 | 10.15 | 113,616 | +0.09(+0.92%) |
Jun 26, 2014 | 10.05 | 10.07 | 10.01 | 10.06 | 41,562 | -0.00(-0.03%) |
Jun 25, 2014 | 9.990 | 10.07 | 9.980 | 10.06 | 73,610 | +0.06(+0.60%) |
Jun 24, 2014 | 10.03 | 10.05 | 9.990 | 10.00 | 55,758 | +0.07(+0.71%) |
Jun 23, 2014 | 9.870 | 9.960 | 9.840 | 9.930 | 181,786 | -0.00(-0.00%) |
Jun 20, 2014 | 10.13 | 10.13 | 9.900 | 9.930 | 96,743 | -0.18(-1.74%) |
Jun 19, 2014 | 10.01 | 10.12 | 10.01 | 10.11 | 116,006 | +0.17(+1.67%) |
Jun 18, 2014 | 9.930 | 9.980 | 9.910 | 9.940 | 71,202 | +0.08(+0.81%) |
Jun 17, 2014 | 9.830 | 9.880 | 9.820 | 9.860 | 82,933 | +0.08(+0.79%) |
Jun 16, 2014 | 9.810 | 9.860 | 9.783 | 9.783 | 106,139 | -0.02(-0.18%) |
Jun 13, 2014 | 9.850 | 9.870 | 9.800 | 9.800 | 183,407 | -0.09(-0.91%) |
Jun 12, 2014 | 10.14 | 10.20 | 9.860 | 9.890 | 392,470 | -0.40(-3.89%) |
Jun 11, 2014 | 10.27 | 10.30 | 10.24 | 10.29 | 161,837 | +0.05(+0.49%) |
Jun 10, 2014 | 10.19 | 10.24 | 10.16 | 10.24 | 170,413 | +0.11(+1.09%) |
Jun 06, 2014 | 10.08 | 10.13 | 10.05 | 10.13 | 158,621 | +0.07(+0.70%) |
Jun 05, 2014 | 10.01 | 10.06 | 9.990 | 10.06 | 71,573 | +0.04(+0.40%) |
Jun 04, 2014 | 10.00 | 10.05 | 9.910 | 10.02 | 81,356 | +0.01(+0.10%) |
Jun 03, 2014 | 9.970 | 10.01 | 9.970 | 10.01 | 57,434 | +0.04(+0.41%) |
Jun 02, 2014 | 9.950 | 10.01 | 9.950 | 9.969 | 106,071 | -0.04(-0.41%) |
May 30, 2014 | 10.02 | 10.07 | 9.960 | 10.01 | 94,187 | -0.02(-0.15%) |
May 29, 2014 | 10.01 | 10.07 | 10.00 | 10.03 | 125,283 | -0.01(-0.15%) |
May 28, 2014 | 10.11 | 10.13 | 10.04 | 10.04 | 163,564 | -0.06(-0.59%) |
May 27, 2014 | 10.13 | 10.19 | 10.05 | 10.10 | 259,078 | -0.03(-0.30%) |
May 23, 2014 | 10.05 | 10.13 | 10.13 | 10.13 | 441,900 | +0.04(+0.40%) |
May 22, 2014 | 10.08 | 10.13 | 10.05 | 10.09 | 165,331 | +0.06(+0.60%) |
May 21, 2014 | 10.02 | 10.05 | 10.00 | 10.03 | 223,933 | +0.03(+0.30%) |
May 20, 2014 | 9.960 | 10.02 | 9.940 | 10.00 | 223,294 | +0.07(+0.70%) |
May 19, 2014 | 9.930 | 9.950 | 9.860 | 9.930 | 182,484 | +0.10(+1.02%) |
May 16, 2014 | 9.850 | 9.870 | 9.820 | 9.830 | 130,154 | -0.03(-0.30%) |
May 15, 2014 | 9.930 | 9.990 | 9.850 | 9.860 | 138,773 | -0.11(-1.14%) |
May 14, 2014 | 9.920 | 10.01 | 9.850 | 9.973 | 346,598 | +0.12(+1.25%) |
May 13, 2014 | 9.790 | 9.900 | 9.790 | 9.850 | 85,218 | +0.08(+0.82%) |
May 12, 2014 | 9.770 | 9.800 | 9.750 | 9.770 | 43,800 | +0.07(+0.72%) |
May 09, 2014 | 9.745 | 9.745 | 9.680 | 9.700 | 27,924 | -0.03(-0.31%) |
May 08, 2014 | 9.750 | 9.790 | 9.709 | 9.730 | 88,801 | +0.03(+0.31%) |
May 07, 2014 | 9.690 | 9.770 | 9.654 | 9.700 | 240,217 | -0.08(-0.82%) |
May 06, 2014 | 9.750 | 9.790 | 9.750 | 9.780 | 61,295 | +0.04(+0.41%) |
May 05, 2014 | 9.760 | 9.770 | 9.720 | 9.740 | 146,498 | +0.04(+0.41%) |
May 02, 2014 | 9.700 | 9.750 | 9.680 | 9.700 | 77,458 | +0.00(+0.00%) |
May 01, 2014 | 9.650 | 9.710 | 9.650 | 9.700 | 91,103 | +0.01(+0.10%) |
Apr 30, 2014 | 9.670 | 9.710 | 9.600 | 9.690 | 79,192 | +0.01(+0.10%) |
Apr 29, 2014 | 9.660 | 9.730 | 9.650 | 9.680 | 118,453 | +0.03(+0.31%) |
Apr 28, 2014 | 9.770 | 9.770 | 9.590 | 9.650 | 94,575 | -0.05(-0.52%) |
Apr 25, 2014 | 9.640 | 9.750 | 9.640 | 9.700 | 146,747 | +0.09(+0.94%) |
Apr 24, 2014 | 9.510 | 9.630 | 9.500 | 9.610 | 48,451 | +0.09(+0.95%) |
Apr 23, 2014 | 9.480 | 9.520 | 9.450 | 9.520 | 76,290 | +0.02(+0.21%) |
Apr 22, 2014 | 9.500 | 9.520 | 9.450 | 9.500 | 45,757 | +0.05(+0.53%) |
Apr 21, 2014 | 9.600 | 9.620 | 9.420 | 9.450 | 187,334 | -0.20(-2.07%) |
Apr 17, 2014 | 9.750 | 9.650 | 9.650 | 9.650 | 154,200 | -0.08(-0.82%) |
Apr 16, 2014 | 9.750 | 9.770 | 9.690 | 9.730 | 79,080 | +0.04(+0.41%) |
Apr 15, 2014 | 9.690 | 9.740 | 9.630 | 9.690 | 133,616 | -0.17(-1.72%) |
Apr 14, 2014 | 9.840 | 9.880 | 9.820 | 9.860 | 131,020 | +0.11(+1.13%) |
Apr 11, 2014 | 9.800 | 9.920 | 9.750 | 9.750 | 202,400 | +0.00(+0.00%) |
Apr 10, 2014 | 9.770 | 9.810 | 9.750 | 9.750 | 135,961 | +0.06(+0.62%) |
Apr 09, 2014 | 9.820 | 9.820 | 9.640 | 9.690 | 73,727 | -0.18(-1.82%) |
Apr 08, 2014 | 9.650 | 9.870 | 9.620 | 9.870 | 62,833 | +0.31(+3.24%) |
Apr 07, 2014 | 9.760 | 9.768 | 9.560 | 9.560 | 85,637 | -0.21(-2.15%) |
Apr 04, 2014 | 9.810 | 9.830 | 9.731 | 9.770 | 75,407 | -0.03(-0.31%) |
Apr 03, 2014 | 9.790 | 9.830 | 9.720 | 9.800 | 64,924 | +0.05(+0.51%) |
Apr 02, 2014 | 9.790 | 9.830 | 9.720 | 9.750 | 97,713 | +0.05(+0.56%) |