Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.97 | 11.22 | 10.68 | 11.14 | 171,312 | +0.28(+2.54%) |
Jun 27, 2014 | 11.62 | 11.72 | 10.87 | 10.87 | 1,753,832 | -0.73(-6.25%) |
Jun 26, 2014 | 11.57 | 11.67 | 11.39 | 11.59 | 78,527 | +0.00(+0.00%) |
Jun 25, 2014 | 11.57 | 11.60 | 11.41 | 11.59 | 61,768 | +0.03(+0.24%) |
Jun 24, 2014 | 11.46 | 11.66 | 11.26 | 11.57 | 89,846 | +0.10(+0.90%) |
Jun 23, 2014 | 11.26 | 11.48 | 11.19 | 11.46 | 78,040 | +0.19(+1.65%) |
Jun 20, 2014 | 11.27 | 11.32 | 11.12 | 11.28 | 136,206 | +0.08(+0.68%) |
Jun 19, 2014 | 10.87 | 11.43 | 10.87 | 11.20 | 88,782 | +0.22(+2.01%) |
Jun 18, 2014 | 10.92 | 11.07 | 10.65 | 10.98 | 43,183 | +0.03(+0.25%) |
Jun 17, 2014 | 11.03 | 11.04 | 10.75 | 10.95 | 34,681 | -0.02(-0.19%) |
Jun 16, 2014 | 10.94 | 11.04 | 10.94 | 10.97 | 30,587 | +0.08(+0.76%) |
Jun 13, 2014 | 10.68 | 10.91 | 10.61 | 10.89 | 28,003 | +0.21(+2.01%) |
Jun 12, 2014 | 10.81 | 10.86 | 10.57 | 10.68 | 31,834 | -0.23(-2.09%) |
Jun 11, 2014 | 10.97 | 10.98 | 10.53 | 10.90 | 26,319 | -0.14(-1.25%) |
Jun 10, 2014 | 10.96 | 11.05 | 10.05 | 11.04 | 84,773 | +0.08(+0.69%) |
Jun 06, 2014 | 11.01 | 11.02 | 10.92 | 10.97 | 13,853 | -0.01(-0.06%) |
Jun 05, 2014 | 10.90 | 11.02 | 10.86 | 10.97 | 37,426 | +0.07(+0.63%) |
Jun 04, 2014 | 10.99 | 11.22 | 10.84 | 10.90 | 42,709 | -0.04(-0.38%) |
Jun 03, 2014 | 10.88 | 10.99 | 10.70 | 10.94 | 61,022 | +0.00(+0.00%) |
Jun 02, 2014 | 10.90 | 10.97 | 10.68 | 10.94 | 51,255 | -0.03(-0.25%) |
May 30, 2014 | 10.06 | 11.05 | 10.06 | 10.97 | 130,538 | +0.68(+6.60%) |
May 29, 2014 | 10.23 | 10.29 | 9.956 | 10.29 | 32,255 | +0.00(+0.00%) |
May 28, 2014 | 10.17 | 10.29 | 10.17 | 10.29 | 28,369 | +0.05(+0.54%) |
May 27, 2014 | 10.27 | 10.27 | 10.11 | 10.24 | 19,214 | -0.03(-0.27%) |
May 23, 2014 | 10.26 | 10.27 | 10.27 | 10.27 | 23,156 | +0.00(+0.00%) |
May 22, 2014 | 10.24 | 10.27 | 10.23 | 10.27 | 15,596 | -0.03(-0.27%) |
May 21, 2014 | 10.21 | 10.30 | 10.16 | 10.29 | 42,219 | +0.07(+0.67%) |
May 20, 2014 | 10.23 | 10.23 | 10.05 | 10.22 | 38,500 | -0.05(-0.47%) |
May 19, 2014 | 10.08 | 10.27 | 9.963 | 10.27 | 20,270 | +0.22(+2.19%) |
May 16, 2014 | 10.14 | 10.14 | 9.956 | 10.05 | 16,356 | -0.09(-0.88%) |
May 15, 2014 | 10.13 | 10.29 | 9.997 | 10.14 | 21,579 | -0.06(-0.61%) |
May 14, 2014 | 10.09 | 10.22 | 9.904 | 10.20 | 19,164 | +0.21(+2.06%) |
May 13, 2014 | 10.24 | 10.29 | 9.723 | 9.997 | 37,112 | -0.23(-2.28%) |
May 12, 2014 | 10.16 | 10.24 | 9.963 | 10.23 | 30,999 | +0.07(+0.68%) |
May 09, 2014 | 9.839 | 10.20 | 9.771 | 10.16 | 24,161 | +0.10(+1.02%) |
May 08, 2014 | 10.18 | 10.20 | 9.894 | 10.06 | 24,511 | -0.07(-0.68%) |
May 07, 2014 | 10.20 | 10.20 | 9.990 | 10.13 | 15,637 | -0.06(-0.54%) |
May 06, 2014 | 9.764 | 10.20 | 9.764 | 10.18 | 27,247 | +0.12(+1.23%) |
May 05, 2014 | 9.977 | 10.13 | 9.791 | 10.06 | 20,883 | +0.06(+0.62%) |
May 02, 2014 | 9.908 | 10.06 | 9.745 | 9.997 | 42,623 | -0.01(-0.07%) |
May 01, 2014 | 10.24 | 10.24 | 9.963 | 10.00 | 18,474 | -0.10(-1.02%) |
Apr 30, 2014 | 9.880 | 10.11 | 9.705 | 10.11 | 28,720 | +0.12(+1.17%) |
Apr 29, 2014 | 10.06 | 10.24 | 9.929 | 9.990 | 26,739 | -0.05(-0.48%) |
Apr 28, 2014 | 10.21 | 10.30 | 8.583 | 10.04 | 57,786 | -0.06(-0.61%) |
Apr 25, 2014 | 9.963 | 10.23 | 9.626 | 10.10 | 18,090 | -0.05(-0.47%) |
Apr 24, 2014 | 10.20 | 10.48 | 9.002 | 10.15 | 37,716 | -0.21(-2.05%) |
Apr 23, 2014 | 10.49 | 10.50 | 10.27 | 10.36 | 55,132 | -0.11(-1.05%) |
Apr 22, 2014 | 10.26 | 10.90 | 10.13 | 10.47 | 51,452 | +0.18(+1.73%) |
Apr 21, 2014 | 10.35 | 10.48 | 9.908 | 10.29 | 90,342 | -0.01(-0.13%) |
Apr 17, 2014 | 10.38 | 10.31 | 10.31 | 10.31 | 38,012 | -0.08(-0.73%) |
Apr 16, 2014 | 10.05 | 10.38 | 10.05 | 10.38 | 83,369 | +0.45(+4.56%) |
Apr 15, 2014 | 10.06 | 10.06 | 9.002 | 9.929 | 57,678 | -0.34(-3.28%) |
Apr 14, 2014 | 10.27 | 10.32 | 10.07 | 10.27 | 34,747 | +0.17(+1.70%) |
Apr 11, 2014 | 10.30 | 10.32 | 8.802 | 10.09 | 54,372 | -0.16(-1.54%) |
Apr 10, 2014 | 10.05 | 10.33 | 10.05 | 10.25 | 60,749 | +0.02(+0.20%) |
Apr 09, 2014 | 9.935 | 10.47 | 9.935 | 10.23 | 188,436 | +0.22(+2.19%) |
Apr 08, 2014 | 9.681 | 10.09 | 9.633 | 10.01 | 101,111 | +0.34(+3.55%) |
Apr 07, 2014 | 9.661 | 9.750 | 9.517 | 9.668 | 38,656 | +0.03(+0.28%) |
Apr 04, 2014 | 9.750 | 9.750 | 9.613 | 9.640 | 17,942 | -0.06(-0.64%) |
Apr 03, 2014 | 9.729 | 9.750 | 9.613 | 9.702 | 35,735 | +0.03(+0.36%) |
Apr 02, 2014 | 9.750 | 9.750 | 9.517 | 9.668 | 54,072 | -0.01(-0.07%) |