Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.25 | 11.45 | 11.25 | 11.45 | 14,146 | -0.35(-2.96%) |
Jun 27, 2014 | 11.80 | 11.86 | 11.76 | 11.80 | 51,881 | +0.03(+0.23%) |
Jun 26, 2014 | 11.75 | 11.80 | 11.74 | 11.77 | 12,674 | +0.29(+2.53%) |
Jun 25, 2014 | 11.48 | 11.50 | 11.46 | 11.48 | 19,968 | +0.01(+0.09%) |
Jun 24, 2014 | 11.50 | 11.52 | 11.46 | 11.47 | 115,146 | +0.37(+3.33%) |
Jun 23, 2014 | 11.10 | 11.10 | 11.03 | 11.10 | 18,613 | -0.12(-1.07%) |
Jun 20, 2014 | 11.19 | 11.25 | 11.19 | 11.22 | 1,662 | -0.01(-0.09%) |
Jun 19, 2014 | 11.32 | 11.32 | 11.14 | 11.23 | 50,012 | +0.05(+0.45%) |
Jun 18, 2014 | 11.17 | 11.18 | 11.06 | 11.18 | 18,497 | +0.23(+2.10%) |
Jun 17, 2014 | 10.95 | 11.04 | 10.95 | 10.95 | 10,187 | +0.01(+0.09%) |
Jun 16, 2014 | 10.90 | 11.01 | 10.90 | 10.94 | 21,348 | -0.24(-2.12%) |
Jun 13, 2014 | 11.18 | 11.25 | 11.16 | 11.18 | 22,499 | +0.32(+2.92%) |
Jun 12, 2014 | 10.89 | 10.90 | 10.86 | 10.86 | 11,111 | +0.03(+0.28%) |
Jun 11, 2014 | 10.80 | 10.86 | 10.80 | 10.83 | 19,183 | +0.24(+2.27%) |
Jun 10, 2014 | 10.58 | 10.64 | 10.58 | 10.59 | 11,735 | +0.27(+2.62%) |
Jun 06, 2014 | 10.42 | 10.42 | 10.32 | 10.32 | 14,850 | +0.10(+0.98%) |
Jun 05, 2014 | 10.14 | 10.22 | 10.09 | 10.22 | 80,308 | +0.37(+3.76%) |
Jun 04, 2014 | 9.810 | 9.850 | 9.800 | 9.850 | 9,431 | +0.06(+0.61%) |
Jun 03, 2014 | 9.780 | 9.820 | 9.780 | 9.790 | 7,715 | -0.06(-0.61%) |
Jun 02, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 336 | +0.03(+0.26%) |
May 30, 2014 | 9.700 | 9.880 | 9.700 | 9.824 | 3,799 | +0.02(+0.24%) |
May 29, 2014 | 9.810 | 9.810 | 9.770 | 9.800 | 8,097 | -0.31(-3.07%) |
May 28, 2014 | 10.13 | 10.14 | 10.07 | 10.11 | 15,660 | -0.34(-3.25%) |
May 27, 2014 | 10.43 | 10.50 | 10.43 | 10.45 | 50,732 | +0.64(+6.52%) |
May 23, 2014 | 9.810 | 9.810 | 9.810 | 0 | -1.00(-9.25%) | |
May 22, 2014 | 10.71 | 10.82 | 10.71 | 10.81 | 19,902 | +0.52(+5.05%) |
May 21, 2014 | 10.38 | 10.38 | 10.26 | 10.29 | 15,744 | +0.20(+1.98%) |
May 20, 2014 | 10.09 | 10.13 | 10.04 | 10.09 | 19,429 | -0.07(-0.69%) |
May 19, 2014 | 10.07 | 10.24 | 10.07 | 10.16 | 11,214 | -0.09(-0.88%) |
May 16, 2014 | 10.29 | 10.29 | 10.21 | 10.25 | 10,471 | -0.11(-1.08%) |
May 15, 2014 | 10.45 | 10.45 | 10.34 | 10.36 | 14,252 | +0.26(+2.59%) |
May 14, 2014 | 10.03 | 10.10 | 10.03 | 10.10 | 31,131 | +0.09(+0.90%) |
May 13, 2014 | 9.930 | 10.01 | 9.930 | 10.01 | 19,168 | +0.00(+0.00%) |
May 12, 2014 | 9.960 | 10.02 | 9.960 | 10.01 | 20,594 | +0.49(+5.15%) |
May 09, 2014 | 9.550 | 9.550 | 9.490 | 9.520 | 14,959 | +0.14(+1.49%) |
May 08, 2014 | 9.630 | 9.630 | 9.340 | 9.380 | 129,359 | -0.77(-7.59%) |
May 07, 2014 | 10.14 | 10.20 | 10.06 | 10.15 | 13,184 | -0.29(-2.78%) |
May 06, 2014 | 10.49 | 10.52 | 10.41 | 10.44 | 10,384 | +0.03(+0.29%) |
May 05, 2014 | 10.69 | 10.71 | 10.28 | 10.41 | 29,131 | -0.41(-3.79%) |
May 02, 2014 | 10.85 | 10.85 | 10.71 | 10.82 | 13,897 | +0.07(+0.65%) |
May 01, 2014 | 10.63 | 10.75 | 10.63 | 10.75 | 31,002 | +0.11(+1.03%) |
Apr 30, 2014 | 10.84 | 10.84 | 10.61 | 10.64 | 102,955 | -0.57(-5.08%) |
Apr 29, 2014 | 11.15 | 11.25 | 11.15 | 11.21 | 93,109 | +0.22(+2.00%) |
Apr 28, 2014 | 11.04 | 11.05 | 10.97 | 10.99 | 45,898 | -0.91(-7.65%) |
Apr 25, 2014 | 11.90 | 11.92 | 11.87 | 11.90 | 67,379 | +0.05(+0.42%) |
Apr 24, 2014 | 12.27 | 12.27 | 11.65 | 11.85 | 11,009 | -0.44(-3.58%) |
Apr 23, 2014 | 12.40 | 12.40 | 12.25 | 12.29 | 21,332 | -0.15(-1.21%) |
Apr 22, 2014 | 12.44 | 12.47 | 12.38 | 12.44 | 11,032 | +0.24(+1.97%) |
Apr 21, 2014 | 12.34 | 12.34 | 12.13 | 12.20 | 11,128 | -0.14(-1.13%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 0 | +0.17(+1.40%) | |
Apr 16, 2014 | 12.11 | 12.25 | 12.11 | 12.17 | 13,093 | +0.23(+1.93%) |
Apr 15, 2014 | 12.00 | 12.02 | 11.80 | 11.94 | 44,957 | -0.96(-7.44%) |
Apr 14, 2014 | 12.90 | 12.98 | 12.88 | 12.90 | 49,646 | -0.10(-0.77%) |
Apr 11, 2014 | 13.17 | 13.17 | 13.00 | 13.00 | 0 | -0.17(-1.29%) |
Apr 10, 2014 | 13.28 | 13.44 | 13.17 | 13.17 | 47,520 | +0.58(+4.61%) |
Apr 09, 2014 | 12.48 | 12.59 | 12.48 | 12.59 | 13,816 | +0.09(+0.72%) |
Apr 08, 2014 | 12.46 | 12.53 | 12.46 | 12.50 | 3,220 | -0.04(-0.32%) |
Apr 07, 2014 | 12.69 | 12.69 | 12.48 | 12.54 | 15,081 | +0.10(+0.80%) |
Apr 04, 2014 | 12.60 | 12.60 | 12.43 | 12.44 | 0 | -0.04(-0.32%) |
Apr 03, 2014 | 12.63 | 12.63 | 12.45 | 12.48 | 15,686 | -0.20(-1.58%) |
Apr 02, 2014 | 12.58 | 12.76 | 12.58 | 12.68 | 31,412 | +0.24(+1.93%) |