Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.26 | 11.26 | 10.80 | 11.12 | 624,676 | +0.07(+0.63%) |
Jun 27, 2014 | 11.11 | 11.23 | 10.95 | 11.05 | 958,298 | -0.17(-1.52%) |
Jun 26, 2014 | 11.36 | 11.37 | 11.08 | 11.22 | 455,493 | -0.07(-0.62%) |
Jun 25, 2014 | 11.12 | 11.29 | 10.90 | 11.29 | 476,081 | +0.08(+0.71%) |
Jun 24, 2014 | 11.40 | 11.77 | 11.20 | 11.21 | 852,042 | -0.27(-2.35%) |
Jun 23, 2014 | 11.04 | 11.59 | 10.94 | 11.48 | 1,168,942 | +0.41(+3.70%) |
Jun 20, 2014 | 11.47 | 11.47 | 11.03 | 11.07 | 1,457,879 | -0.21(-1.86%) |
Jun 19, 2014 | 11.27 | 11.42 | 11.10 | 11.28 | 700,749 | +0.11(+0.98%) |
Jun 18, 2014 | 11.05 | 11.22 | 10.94 | 11.17 | 704,148 | +0.14(+1.27%) |
Jun 17, 2014 | 10.71 | 11.13 | 10.71 | 11.03 | 814,461 | +0.27(+2.51%) |
Jun 16, 2014 | 10.88 | 10.93 | 10.65 | 10.76 | 1,355,385 | -0.14(-1.33%) |
Jun 13, 2014 | 10.40 | 11.11 | 10.33 | 10.90 | 1,776,230 | +0.56(+5.46%) |
Jun 12, 2014 | 10.43 | 10.54 | 10.23 | 10.34 | 1,059,506 | -0.12(-1.15%) |
Jun 11, 2014 | 10.12 | 10.48 | 9.930 | 10.46 | 1,011,159 | +0.21(+2.05%) |
Jun 10, 2014 | 9.720 | 10.94 | 9.660 | 10.25 | 5,301,283 | +1.57(+18.09%) |
Jun 06, 2014 | 8.650 | 8.835 | 8.620 | 8.680 | 696,998 | +0.06(+0.70%) |
Jun 05, 2014 | 8.590 | 8.760 | 8.460 | 8.620 | 810,309 | +0.04(+0.47%) |
Jun 04, 2014 | 8.640 | 8.665 | 8.440 | 8.580 | 891,647 | -0.10(-1.15%) |
Jun 03, 2014 | 8.820 | 8.930 | 8.420 | 8.680 | 1,163,654 | -0.22(-2.47%) |
Jun 02, 2014 | 8.950 | 8.970 | 8.610 | 8.900 | 1,094,477 | -0.05(-0.56%) |
May 30, 2014 | 9.060 | 9.150 | 8.800 | 8.950 | 917,275 | -0.11(-1.21%) |
May 29, 2014 | 9.240 | 9.320 | 9.050 | 9.060 | 712,090 | -0.15(-1.63%) |
May 28, 2014 | 9.560 | 9.625 | 9.150 | 9.210 | 680,580 | -0.34(-3.56%) |
May 27, 2014 | 9.500 | 9.690 | 9.310 | 9.550 | 622,417 | +0.17(+1.81%) |
May 23, 2014 | 9.250 | 9.380 | 9.380 | 9.380 | 630,800 | +0.15(+1.57%) |
May 22, 2014 | 9.320 | 9.460 | 9.090 | 9.235 | 439,741 | -0.07(-0.70%) |
May 21, 2014 | 9.140 | 9.350 | 8.980 | 9.300 | 1,030,142 | +0.10(+1.09%) |
May 20, 2014 | 9.590 | 9.620 | 9.050 | 9.200 | 982,244 | -0.39(-4.07%) |
May 19, 2014 | 9.470 | 9.665 | 9.370 | 9.590 | 864,138 | +0.09(+0.95%) |
May 16, 2014 | 9.670 | 9.740 | 9.360 | 9.500 | 1,118,013 | +0.02(+0.21%) |
May 15, 2014 | 9.440 | 9.730 | 9.150 | 9.480 | 1,143,747 | -0.01(-0.11%) |
May 14, 2014 | 10.13 | 10.45 | 9.450 | 9.490 | 2,097,179 | -0.30(-3.06%) |
May 13, 2014 | 9.140 | 9.810 | 9.060 | 9.790 | 3,013,754 | +0.60(+6.53%) |
May 12, 2014 | 9.020 | 9.240 | 8.810 | 9.190 | 1,931,866 | +0.22(+2.51%) |
May 09, 2014 | 9.190 | 9.370 | 8.280 | 8.965 | 7,441,722 | -1.85(-17.07%) |
May 08, 2014 | 11.06 | 11.22 | 10.78 | 10.81 | 1,219,691 | -0.33(-2.96%) |
May 07, 2014 | 11.72 | 11.78 | 10.98 | 11.14 | 1,353,362 | -0.62(-5.27%) |
May 06, 2014 | 11.80 | 11.88 | 11.65 | 11.76 | 735,480 | -0.09(-0.76%) |
May 05, 2014 | 12.08 | 12.24 | 11.59 | 11.85 | 747,245 | -0.30(-2.47%) |
May 02, 2014 | 12.12 | 12.23 | 11.84 | 12.15 | 620,382 | +0.09(+0.75%) |
May 01, 2014 | 11.98 | 12.25 | 11.72 | 12.06 | 872,659 | +0.08(+0.67%) |
Apr 30, 2014 | 11.57 | 12.01 | 11.42 | 11.98 | 946,351 | +0.41(+3.54%) |
Apr 29, 2014 | 11.75 | 11.88 | 11.55 | 11.57 | 897,930 | -0.12(-1.03%) |
Apr 28, 2014 | 12.12 | 12.30 | 11.58 | 11.69 | 1,650,504 | +0.01(+0.09%) |
Apr 25, 2014 | 11.92 | 11.98 | 11.50 | 11.68 | 1,007,045 | -0.29(-2.42%) |
Apr 24, 2014 | 11.85 | 11.99 | 11.56 | 11.97 | 892,151 | +0.18(+1.53%) |
Apr 23, 2014 | 12.29 | 12.32 | 11.76 | 11.79 | 1,145,328 | -0.53(-4.30%) |
Apr 22, 2014 | 12.09 | 12.75 | 12.01 | 12.32 | 3,120,476 | +0.94(+8.26%) |
Apr 21, 2014 | 11.52 | 11.77 | 11.32 | 11.38 | 1,848,234 | -0.08(-0.70%) |
Apr 17, 2014 | 11.39 | 11.46 | 11.46 | 11.46 | 9,345,600 | +0.06(+0.53%) |
Apr 16, 2014 | 11.28 | 11.47 | 11.08 | 11.40 | 1,959,121 | +0.25(+2.24%) |
Apr 15, 2014 | 11.52 | 11.75 | 11.04 | 11.15 | 2,989,547 | -0.71(-5.99%) |
Apr 14, 2014 | 11.54 | 12.18 | 11.40 | 11.86 | 1,367,550 | +0.49(+4.31%) |
Apr 11, 2014 | 11.74 | 11.80 | 11.30 | 11.37 | 1,027,224 | -0.49(-4.13%) |
Apr 10, 2014 | 12.34 | 12.42 | 11.71 | 11.86 | 1,192,884 | -0.47(-3.81%) |
Apr 09, 2014 | 12.06 | 12.46 | 11.80 | 12.33 | 881,556 | +0.36(+3.01%) |
Apr 08, 2014 | 11.98 | 12.12 | 11.76 | 11.97 | 911,095 | +0.05(+0.42%) |
Apr 07, 2014 | 12.45 | 12.57 | 11.90 | 11.92 | 1,224,946 | -0.64(-5.10%) |
Apr 04, 2014 | 13.47 | 13.47 | 12.41 | 12.56 | 1,838,809 | -0.74(-5.56%) |
Apr 03, 2014 | 13.78 | 13.78 | 13.27 | 13.30 | 887,861 | -0.51(-3.69%) |
Apr 02, 2014 | 14.01 | 14.05 | 13.50 | 13.81 | 1,572,201 | -0.17(-1.25%) |