Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.45 | 10.48 | 10.39 | 10.42 | 39,819,916 | -0.02(-0.23%) |
Jun 27, 2014 | 10.38 | 10.45 | 10.36 | 10.44 | 52,005,688 | +0.05(+0.46%) |
Jun 26, 2014 | 10.43 | 10.43 | 10.30 | 10.39 | 36,711,796 | +0.00(+0.00%) |
Jun 25, 2014 | 10.24 | 10.43 | 10.22 | 10.39 | 60,784,804 | +0.14(+1.36%) |
Jun 24, 2014 | 10.17 | 10.39 | 10.17 | 10.25 | 62,310,376 | +0.05(+0.53%) |
Jun 23, 2014 | 10.09 | 10.22 | 10.08 | 10.20 | 37,900,400 | +0.13(+1.26%) |
Jun 20, 2014 | 10.19 | 10.19 | 10.06 | 10.07 | 49,626,752 | -0.07(-0.66%) |
Jun 19, 2014 | 10.19 | 10.19 | 10.13 | 10.14 | 27,599,400 | -0.03(-0.30%) |
Jun 18, 2014 | 10.14 | 10.18 | 10.04 | 10.17 | 37,883,248 | +0.02(+0.24%) |
Jun 17, 2014 | 10.02 | 10.15 | 9.986 | 10.14 | 29,240,668 | +0.10(+0.96%) |
Jun 16, 2014 | 9.950 | 10.08 | 9.896 | 10.05 | 28,497,858 | +0.04(+0.42%) |
Jun 13, 2014 | 9.986 | 10.06 | 9.968 | 10.00 | 33,640,216 | +0.02(+0.24%) |
Jun 12, 2014 | 10.20 | 10.23 | 9.968 | 9.980 | 46,846,620 | -0.23(-2.25%) |
Jun 11, 2014 | 10.25 | 10.28 | 10.20 | 10.21 | 35,197,300 | -0.07(-0.65%) |
Jun 10, 2014 | 10.28 | 10.32 | 10.26 | 10.28 | 36,303,284 | -0.04(-0.41%) |
Jun 06, 2014 | 10.07 | 10.32 | 10.07 | 10.32 | 63,865,124 | +0.24(+2.40%) |
Jun 05, 2014 | 10.16 | 10.20 | 10.03 | 10.08 | 57,514,680 | -0.07(-0.66%) |
Jun 04, 2014 | 9.998 | 10.18 | 9.944 | 10.14 | 55,686,360 | +0.15(+1.45%) |
Jun 03, 2014 | 9.944 | 10.10 | 9.938 | 9.998 | 53,845,868 | +0.07(+0.67%) |
Jun 02, 2014 | 9.974 | 9.974 | 9.896 | 9.932 | 29,452,890 | +0.00(+0.00%) |
May 30, 2014 | 9.908 | 9.992 | 9.890 | 9.932 | 38,179,028 | -0.06(-0.60%) |
May 29, 2014 | 9.908 | 10.00 | 9.890 | 9.992 | 70,556,296 | +0.14(+1.41%) |
May 28, 2014 | 9.769 | 9.884 | 9.757 | 9.854 | 38,202,364 | +0.09(+0.93%) |
May 27, 2014 | 9.721 | 9.787 | 9.696 | 9.763 | 34,669,208 | +0.08(+0.87%) |
May 23, 2014 | 9.612 | 9.678 | 9.678 | 9.678 | 28,146,520 | +0.03(+0.34%) |
May 22, 2014 | 9.576 | 9.684 | 9.576 | 9.645 | 21,334,406 | +0.03(+0.35%) |
May 21, 2014 | 9.557 | 9.654 | 9.545 | 9.612 | 29,277,512 | +0.08(+0.89%) |
May 20, 2014 | 9.606 | 9.624 | 9.509 | 9.527 | 33,542,534 | -0.09(-0.94%) |
May 19, 2014 | 9.497 | 9.630 | 9.497 | 9.618 | 28,554,186 | +0.10(+1.02%) |
May 16, 2014 | 9.485 | 9.582 | 9.400 | 9.521 | 42,439,308 | +0.04(+0.45%) |
May 15, 2014 | 9.509 | 9.515 | 9.394 | 9.479 | 44,977,584 | -0.04(-0.38%) |
May 14, 2014 | 9.576 | 9.600 | 9.515 | 9.515 | 24,784,604 | -0.07(-0.69%) |
May 13, 2014 | 9.576 | 9.606 | 9.515 | 9.582 | 27,284,526 | +0.01(+0.13%) |
May 12, 2014 | 9.551 | 9.606 | 9.533 | 9.570 | 28,055,088 | +0.04(+0.44%) |
May 09, 2014 | 9.503 | 9.606 | 9.503 | 9.527 | 41,666,876 | -0.02(-0.25%) |
May 08, 2014 | 9.388 | 9.636 | 9.370 | 9.551 | 60,897,072 | +0.21(+2.26%) |
May 07, 2014 | 9.443 | 9.443 | 9.322 | 9.340 | 53,117,420 | -0.06(-0.64%) |
May 06, 2014 | 9.509 | 9.521 | 9.382 | 9.400 | 37,641,692 | -0.11(-1.14%) |
May 05, 2014 | 9.551 | 9.588 | 9.491 | 9.509 | 41,567,896 | -0.10(-1.01%) |
May 02, 2014 | 9.636 | 9.654 | 9.545 | 9.606 | 36,718,032 | -0.01(-0.06%) |
May 01, 2014 | 9.757 | 9.787 | 9.576 | 9.612 | 50,707,388 | -0.14(-1.49%) |
Apr 30, 2014 | 9.684 | 9.775 | 9.618 | 9.757 | 43,816,092 | +0.09(+0.97%) |
Apr 29, 2014 | 9.591 | 9.681 | 9.537 | 9.663 | 45,066,008 | +0.09(+0.94%) |
Apr 28, 2014 | 9.555 | 9.621 | 9.441 | 9.573 | 54,686,712 | +0.11(+1.20%) |
Apr 25, 2014 | 9.477 | 9.531 | 9.417 | 9.459 | 89,872,120 | -0.32(-3.31%) |
Apr 24, 2014 | 9.837 | 9.855 | 9.711 | 9.783 | 45,579,348 | +0.05(+0.55%) |
Apr 23, 2014 | 9.639 | 9.783 | 9.639 | 9.729 | 32,861,238 | +0.08(+0.81%) |
Apr 22, 2014 | 9.567 | 9.699 | 9.549 | 9.651 | 31,297,424 | +0.07(+0.75%) |
Apr 21, 2014 | 9.597 | 9.639 | 9.531 | 9.579 | 41,426,768 | -0.01(-0.13%) |
Apr 17, 2014 | 9.585 | 9.591 | 9.591 | 9.591 | 29,456,646 | -0.04(-0.44%) |
Apr 16, 2014 | 9.555 | 9.633 | 9.531 | 9.633 | 36,376,388 | +0.14(+1.45%) |
Apr 15, 2014 | 9.453 | 9.519 | 9.387 | 9.495 | 47,646,140 | +0.08(+0.89%) |
Apr 14, 2014 | 9.429 | 9.453 | 9.310 | 9.411 | 33,725,264 | +0.04(+0.45%) |
Apr 11, 2014 | 9.471 | 9.543 | 9.351 | 9.369 | 65,621,804 | +0.00(+0.00%) |
Apr 10, 2014 | 9.531 | 9.537 | 9.345 | 9.369 | 51,270,260 | -0.13(-1.33%) |
Apr 09, 2014 | 9.591 | 9.642 | 9.441 | 9.495 | 60,900,060 | -0.16(-1.61%) |
Apr 08, 2014 | 9.585 | 9.687 | 9.543 | 9.651 | 44,495,980 | +0.10(+1.00%) |
Apr 07, 2014 | 9.639 | 9.693 | 9.507 | 9.555 | 46,788,156 | -0.11(-1.18%) |
Apr 04, 2014 | 9.885 | 9.885 | 9.657 | 9.669 | 50,921,176 | -0.16(-1.59%) |
Apr 03, 2014 | 9.867 | 9.885 | 9.795 | 9.825 | 43,486,080 | -0.04(-0.43%) |
Apr 02, 2014 | 9.741 | 9.885 | 9.681 | 9.867 | 66,316,144 | +0.08(+0.86%) |