Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.07 | 10.10 | 10.00 | 10.04 | 9,122,453 | -0.05(-0.49%) |
Jun 27, 2014 | 10.00 | 10.09 | 9.994 | 10.09 | 9,532,574 | +0.04(+0.42%) |
Jun 26, 2014 | 9.994 | 10.08 | 9.861 | 10.04 | 11,150,865 | +0.02(+0.21%) |
Jun 25, 2014 | 9.910 | 10.06 | 9.798 | 10.02 | 11,459,956 | +0.09(+0.92%) |
Jun 24, 2014 | 9.987 | 10.11 | 9.917 | 9.931 | 9,893,417 | -0.08(-0.84%) |
Jun 23, 2014 | 10.03 | 10.07 | 9.945 | 10.02 | 8,384,079 | -0.01(-0.14%) |
Jun 20, 2014 | 10.04 | 10.10 | 10.01 | 10.03 | 11,076,810 | +0.06(+0.63%) |
Jun 19, 2014 | 10.02 | 10.02 | 9.896 | 9.966 | 9,941,355 | -0.04(-0.35%) |
Jun 18, 2014 | 9.973 | 10.04 | 9.896 | 10.00 | 12,918,035 | +0.04(+0.42%) |
Jun 17, 2014 | 9.819 | 10.03 | 9.791 | 9.959 | 12,239,670 | +0.12(+1.21%) |
Jun 16, 2014 | 9.938 | 9.938 | 9.791 | 9.840 | 9,918,528 | -0.13(-1.26%) |
Jun 13, 2014 | 9.924 | 10.03 | 9.917 | 9.966 | 9,914,065 | +0.04(+0.42%) |
Jun 12, 2014 | 9.973 | 10.00 | 9.886 | 9.924 | 9,229,493 | -0.06(-0.63%) |
Jun 11, 2014 | 10.04 | 10.04 | 9.903 | 9.987 | 7,698,753 | -0.08(-0.83%) |
Jun 10, 2014 | 10.10 | 10.13 | 10.02 | 10.07 | 9,186,940 | +0.18(+1.77%) |
Jun 06, 2014 | 9.812 | 9.917 | 9.805 | 9.896 | 7,571,426 | +0.10(+1.00%) |
Jun 05, 2014 | 9.749 | 9.805 | 9.665 | 9.798 | 11,648,090 | +0.07(+0.72%) |
Jun 04, 2014 | 9.728 | 9.791 | 9.700 | 9.728 | 11,985,553 | -0.01(-0.07%) |
Jun 03, 2014 | 9.630 | 9.798 | 9.609 | 9.735 | 9,758,543 | +0.08(+0.80%) |
Jun 02, 2014 | 9.595 | 9.672 | 9.518 | 9.658 | 7,343,762 | +0.07(+0.73%) |
May 30, 2014 | 9.525 | 9.651 | 9.511 | 9.588 | 11,479,146 | +0.04(+0.44%) |
May 29, 2014 | 9.525 | 9.553 | 9.420 | 9.546 | 18,139,424 | +0.05(+0.52%) |
May 28, 2014 | 9.483 | 9.532 | 9.392 | 9.497 | 8,888,665 | +0.01(+0.07%) |
May 27, 2014 | 9.378 | 9.518 | 9.371 | 9.490 | 8,675,858 | +0.13(+1.35%) |
May 23, 2014 | 9.322 | 9.364 | 9.364 | 9.364 | 7,238,736 | +0.06(+0.60%) |
May 22, 2014 | 9.280 | 9.336 | 9.273 | 9.308 | 4,866,621 | +0.02(+0.19%) |
May 21, 2014 | 9.228 | 9.339 | 9.221 | 9.290 | 7,493,402 | +0.07(+0.76%) |
May 20, 2014 | 9.290 | 9.297 | 9.144 | 9.221 | 12,274,528 | -0.05(-0.53%) |
May 19, 2014 | 9.116 | 9.276 | 9.116 | 9.270 | 12,325,062 | +0.13(+1.45%) |
May 16, 2014 | 9.172 | 9.175 | 9.026 | 9.137 | 14,031,472 | -0.04(-0.46%) |
May 15, 2014 | 9.221 | 9.256 | 8.991 | 9.179 | 17,772,570 | -0.13(-1.35%) |
May 14, 2014 | 9.590 | 9.604 | 9.270 | 9.304 | 16,613,035 | -0.32(-3.33%) |
May 13, 2014 | 9.674 | 9.716 | 9.611 | 9.625 | 11,251,736 | -0.03(-0.36%) |
May 12, 2014 | 9.520 | 9.681 | 9.479 | 9.660 | 9,184,040 | +0.18(+1.91%) |
May 09, 2014 | 9.444 | 9.486 | 9.311 | 9.479 | 10,725,148 | +0.01(+0.15%) |
May 08, 2014 | 9.472 | 9.583 | 9.395 | 9.465 | 17,494,122 | -0.03(-0.29%) |
May 07, 2014 | 9.381 | 9.500 | 9.297 | 9.493 | 12,460,742 | +0.16(+1.72%) |
May 06, 2014 | 9.500 | 9.513 | 9.325 | 9.332 | 14,273,362 | -0.20(-2.05%) |
May 05, 2014 | 9.465 | 9.541 | 9.397 | 9.527 | 8,416,389 | +0.00(+0.00%) |
May 02, 2014 | 9.458 | 9.717 | 9.451 | 9.527 | 11,475,661 | +0.10(+1.03%) |
May 01, 2014 | 9.493 | 9.555 | 9.381 | 9.430 | 12,664,881 | -0.08(-0.81%) |
Apr 30, 2014 | 9.395 | 9.520 | 9.353 | 9.506 | 12,332,127 | +0.11(+1.19%) |
Apr 29, 2014 | 9.360 | 9.437 | 9.311 | 9.395 | 15,015,029 | +0.10(+1.05%) |
Apr 28, 2014 | 9.416 | 9.458 | 9.193 | 9.297 | 19,378,430 | -0.14(-1.48%) |
Apr 25, 2014 | 9.479 | 9.527 | 9.416 | 9.437 | 13,177,882 | -0.06(-0.59%) |
Apr 24, 2014 | 9.695 | 9.702 | 9.465 | 9.493 | 15,088,954 | -0.19(-1.94%) |
Apr 23, 2014 | 9.688 | 9.702 | 9.513 | 9.681 | 17,664,208 | -0.01(-0.14%) |
Apr 22, 2014 | 9.451 | 9.729 | 9.444 | 9.695 | 14,471,229 | +0.20(+2.05%) |
Apr 21, 2014 | 9.472 | 9.604 | 9.458 | 9.500 | 10,208,255 | +0.05(+0.52%) |
Apr 17, 2014 | 9.548 | 9.451 | 9.451 | 9.451 | 19,760,940 | +0.03(+0.37%) |
Apr 16, 2014 | 9.472 | 9.486 | 9.329 | 9.416 | 17,729,176 | +0.04(+0.45%) |
Apr 15, 2014 | 9.290 | 9.444 | 9.235 | 9.374 | 15,161,658 | +0.10(+1.05%) |
Apr 14, 2014 | 9.304 | 9.374 | 9.158 | 9.276 | 12,032,185 | +0.09(+0.99%) |
Apr 11, 2014 | 9.256 | 9.346 | 9.019 | 9.186 | 28,339,584 | -0.22(-2.37%) |
Apr 10, 2014 | 9.750 | 9.757 | 9.395 | 9.409 | 15,234,709 | -0.36(-3.64%) |
Apr 09, 2014 | 9.743 | 9.771 | 9.611 | 9.764 | 12,956,934 | +0.05(+0.50%) |
Apr 08, 2014 | 9.681 | 9.761 | 9.597 | 9.716 | 11,481,526 | +0.04(+0.43%) |
Apr 07, 2014 | 9.883 | 9.897 | 9.590 | 9.674 | 17,796,108 | -0.23(-2.32%) |
Apr 04, 2014 | 10.12 | 10.17 | 9.890 | 9.904 | 11,961,966 | -0.17(-1.66%) |
Apr 03, 2014 | 10.00 | 10.09 | 9.966 | 10.07 | 10,173,274 | +0.08(+0.77%) |
Apr 02, 2014 | 10.04 | 10.05 | 9.925 | 9.994 | 14,024,576 | -0.02(-0.21%) |