Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.76 | 12.60 | 11.60 | 12.23 | 88,837 | +0.55(+4.71%) |
Jun 27, 2014 | 12.05 | 13.00 | 11.67 | 11.68 | 188,316 | -0.38(-3.15%) |
Jun 26, 2014 | 11.49 | 12.48 | 11.41 | 12.06 | 60,865 | +0.71(+6.26%) |
Jun 25, 2014 | 11.06 | 11.65 | 11.06 | 11.35 | 91,448 | +0.60(+5.58%) |
Jun 24, 2014 | 11.15 | 11.15 | 10.59 | 10.75 | 22,255 | -0.42(-3.76%) |
Jun 23, 2014 | 11.24 | 11.29 | 11.01 | 11.17 | 8,152 | -0.10(-0.89%) |
Jun 20, 2014 | 11.24 | 11.31 | 11.23 | 11.27 | 10,403 | +0.00(+0.00%) |
Jun 19, 2014 | 11.60 | 11.60 | 11.01 | 11.27 | 40,262 | -0.37(-3.18%) |
Jun 18, 2014 | 11.38 | 11.74 | 11.02 | 11.64 | 44,002 | +0.26(+2.28%) |
Jun 17, 2014 | 10.40 | 11.45 | 10.23 | 11.38 | 72,334 | +1.03(+9.95%) |
Jun 16, 2014 | 10.71 | 10.71 | 9.960 | 10.35 | 43,249 | -0.44(-4.08%) |
Jun 13, 2014 | 10.82 | 10.89 | 10.68 | 10.79 | 12,474 | +0.08(+0.75%) |
Jun 12, 2014 | 10.70 | 10.99 | 10.61 | 10.71 | 9,742 | +0.01(+0.09%) |
Jun 11, 2014 | 10.18 | 10.79 | 10.18 | 10.70 | 11,674 | -0.01(-0.09%) |
Jun 10, 2014 | 10.73 | 10.85 | 10.71 | 10.71 | 3,698 | +0.26(+2.49%) |
Jun 06, 2014 | 10.34 | 10.70 | 9.990 | 10.45 | 24,468 | +0.13(+1.26%) |
Jun 05, 2014 | 10.54 | 10.54 | 10.29 | 10.32 | 11,330 | -0.17(-1.62%) |
Jun 04, 2014 | 10.52 | 10.54 | 10.26 | 10.49 | 19,271 | -0.03(-0.29%) |
Jun 03, 2014 | 10.02 | 10.70 | 9.955 | 10.52 | 55,571 | +0.51(+5.09%) |
Jun 02, 2014 | 9.970 | 10.15 | 9.960 | 10.01 | 32,881 | +0.13(+1.32%) |
May 30, 2014 | 9.850 | 9.975 | 9.750 | 9.880 | 23,707 | +0.16(+1.65%) |
May 29, 2014 | 9.340 | 9.750 | 9.240 | 9.720 | 47,817 | +0.51(+5.54%) |
May 28, 2014 | 9.000 | 9.360 | 8.970 | 9.210 | 42,114 | +0.67(+7.85%) |
May 27, 2014 | 8.394 | 8.578 | 8.100 | 8.540 | 33,908 | +0.14(+1.67%) |
May 23, 2014 | 8.280 | 8.400 | 8.400 | 8.400 | 20,600 | +0.30(+3.70%) |
May 22, 2014 | 8.170 | 8.676 | 8.050 | 8.100 | 25,695 | -0.13(-1.58%) |
May 21, 2014 | 8.070 | 8.740 | 8.070 | 8.230 | 25,036 | +0.15(+1.86%) |
May 20, 2014 | 7.700 | 8.100 | 7.620 | 8.080 | 32,178 | +0.36(+4.66%) |
May 19, 2014 | 8.000 | 8.100 | 7.581 | 7.720 | 77,308 | -0.46(-5.62%) |
May 16, 2014 | 8.600 | 8.640 | 8.100 | 8.180 | 67,125 | -0.46(-5.32%) |
May 15, 2014 | 8.880 | 8.984 | 8.640 | 8.640 | 35,828 | -0.36(-4.00%) |
May 14, 2014 | 9.070 | 9.356 | 8.770 | 9.000 | 26,644 | -0.15(-1.64%) |
May 13, 2014 | 8.980 | 9.200 | 8.761 | 9.150 | 26,311 | +0.10(+1.10%) |
May 12, 2014 | 8.940 | 9.150 | 8.700 | 9.050 | 43,928 | +0.22(+2.49%) |
May 09, 2014 | 8.640 | 9.005 | 8.490 | 8.830 | 22,224 | +0.13(+1.49%) |
May 08, 2014 | 7.990 | 9.380 | 7.800 | 8.700 | 98,008 | -0.64(-6.85%) |
May 07, 2014 | 9.500 | 9.550 | 9.040 | 9.340 | 55,079 | -0.20(-2.10%) |
May 06, 2014 | 9.600 | 9.720 | 9.424 | 9.540 | 35,046 | -0.12(-1.24%) |
May 05, 2014 | 9.160 | 9.690 | 9.080 | 9.660 | 48,277 | +0.52(+5.69%) |
May 02, 2014 | 8.820 | 9.170 | 8.820 | 9.140 | 54,658 | +0.39(+4.46%) |
May 01, 2014 | 8.910 | 8.920 | 8.450 | 8.750 | 39,820 | +0.20(+2.34%) |
Apr 30, 2014 | 8.330 | 8.660 | 8.310 | 8.550 | 21,720 | +0.24(+2.89%) |
Apr 29, 2014 | 8.860 | 8.860 | 8.260 | 8.310 | 48,805 | -0.52(-5.89%) |
Apr 28, 2014 | 8.930 | 9.000 | 8.800 | 8.830 | 38,717 | -0.12(-1.34%) |
Apr 25, 2014 | 9.156 | 9.156 | 8.870 | 8.950 | 21,429 | -0.26(-2.82%) |
Apr 24, 2014 | 9.060 | 9.235 | 8.840 | 9.210 | 22,215 | +0.18(+1.99%) |
Apr 23, 2014 | 9.400 | 9.400 | 8.921 | 9.030 | 68,247 | -0.34(-3.63%) |
Apr 22, 2014 | 9.300 | 9.519 | 9.150 | 9.370 | 29,190 | +0.04(+0.43%) |
Apr 21, 2014 | 9.420 | 9.500 | 9.020 | 9.330 | 32,440 | -0.12(-1.27%) |
Apr 17, 2014 | 9.280 | 9.450 | 9.450 | 9.450 | 13,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.390 | 9.492 | 9.100 | 9.380 | 31,526 | +0.04(+0.43%) |
Apr 15, 2014 | 9.520 | 9.600 | 8.960 | 9.340 | 34,715 | -0.20(-2.10%) |
Apr 14, 2014 | 9.850 | 10.04 | 9.240 | 9.540 | 65,057 | -0.21(-2.15%) |
Apr 11, 2014 | 9.710 | 10.000 | 9.700 | 9.750 | 33,212 | -0.11(-1.12%) |
Apr 10, 2014 | 10.00 | 10.05 | 9.690 | 9.860 | 46,352 | -0.08(-0.80%) |
Apr 09, 2014 | 9.860 | 10.19 | 9.510 | 9.940 | 87,020 | -0.08(-0.80%) |
Apr 08, 2014 | 10.20 | 10.66 | 9.910 | 10.02 | 83,306 | -0.22(-2.15%) |
Apr 07, 2014 | 11.30 | 11.49 | 9.911 | 10.24 | 96,654 | -1.11(-9.78%) |
Apr 04, 2014 | 12.36 | 12.36 | 11.25 | 11.35 | 52,588 | -0.88(-7.20%) |
Apr 03, 2014 | 12.80 | 12.80 | 12.00 | 12.23 | 37,711 | -0.57(-4.45%) |
Apr 02, 2014 | 12.37 | 13.00 | 11.87 | 12.80 | 53,857 | +0.46(+3.73%) |