Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 11.19 | 12.18 | 10.58 | 12.11 | 825,115 | +1.18(+10.80%) |
Jun 27, 2014 | 10.75 | 11.00 | 10.75 | 10.93 | 213,008 | +0.09(+0.79%) |
Jun 26, 2014 | 10.82 | 10.89 | 10.67 | 10.85 | 59,000 | +0.03(+0.26%) |
Jun 25, 2014 | 10.67 | 10.85 | 10.57 | 10.82 | 123,505 | +0.09(+0.80%) |
Jun 24, 2014 | 10.88 | 11.09 | 10.72 | 10.73 | 98,729 | -0.14(-1.31%) |
Jun 23, 2014 | 10.95 | 10.99 | 10.74 | 10.87 | 83,875 | -0.10(-0.87%) |
Jun 20, 2014 | 11.00 | 11.09 | 10.87 | 10.97 | 253,947 | +0.04(+0.35%) |
Jun 19, 2014 | 11.05 | 11.14 | 10.90 | 10.93 | 106,675 | -0.10(-0.95%) |
Jun 18, 2014 | 10.98 | 11.17 | 10.88 | 11.04 | 142,015 | -0.05(-0.43%) |
Jun 17, 2014 | 10.62 | 11.25 | 10.61 | 11.08 | 298,557 | +0.41(+3.84%) |
Jun 16, 2014 | 10.48 | 10.71 | 10.46 | 10.67 | 63,316 | +0.16(+1.54%) |
Jun 13, 2014 | 10.61 | 10.67 | 10.47 | 10.51 | 62,468 | -0.12(-1.16%) |
Jun 12, 2014 | 10.71 | 10.71 | 10.49 | 10.64 | 126,457 | -0.07(-0.62%) |
Jun 11, 2014 | 10.66 | 10.74 | 10.53 | 10.70 | 142,615 | +0.03(+0.27%) |
Jun 10, 2014 | 10.64 | 10.71 | 10.57 | 10.67 | 118,462 | +0.23(+2.19%) |
Jun 06, 2014 | 10.22 | 10.57 | 10.20 | 10.45 | 234,367 | +0.39(+3.88%) |
Jun 05, 2014 | 9.903 | 10.18 | 9.741 | 10.06 | 225,802 | +0.16(+1.64%) |
Jun 04, 2014 | 9.827 | 9.951 | 9.770 | 9.894 | 144,000 | -0.01(-0.10%) |
Jun 03, 2014 | 10.04 | 10.08 | 9.827 | 9.903 | 94,831 | -0.17(-1.70%) |
Jun 02, 2014 | 10.29 | 10.29 | 10.03 | 10.07 | 146,053 | -0.22(-2.13%) |
May 30, 2014 | 10.34 | 10.47 | 10.16 | 10.29 | 141,029 | -0.05(-0.46%) |
May 29, 2014 | 10.29 | 10.44 | 10.19 | 10.34 | 179,541 | +0.13(+1.31%) |
May 28, 2014 | 10.18 | 10.31 | 10.07 | 10.21 | 103,528 | -0.03(-0.28%) |
May 27, 2014 | 10.27 | 10.31 | 10.16 | 10.24 | 121,228 | +0.10(+0.94%) |
May 23, 2014 | 10.10 | 10.14 | 10.14 | 10.14 | 86,952 | +0.01(+0.09%) |
May 22, 2014 | 9.932 | 10.22 | 9.932 | 10.13 | 50,553 | +0.18(+1.82%) |
May 21, 2014 | 10.16 | 10.26 | 9.898 | 9.951 | 101,233 | -0.17(-1.69%) |
May 20, 2014 | 10.13 | 10.17 | 9.694 | 10.12 | 262,951 | -0.08(-0.75%) |
May 19, 2014 | 10.11 | 10.27 | 10.07 | 10.20 | 78,178 | +0.09(+0.85%) |
May 16, 2014 | 9.903 | 10.12 | 9.808 | 10.11 | 153,806 | +0.22(+2.21%) |
May 15, 2014 | 10.02 | 10.02 | 9.646 | 9.894 | 191,474 | -0.15(-1.52%) |
May 14, 2014 | 10.27 | 10.27 | 9.913 | 10.05 | 185,994 | -0.23(-2.22%) |
May 13, 2014 | 10.59 | 10.61 | 10.12 | 10.27 | 165,760 | -0.23(-2.18%) |
May 12, 2014 | 10.09 | 10.58 | 10.09 | 10.50 | 369,586 | +0.60(+6.06%) |
May 09, 2014 | 9.684 | 9.922 | 9.541 | 9.903 | 136,248 | +0.23(+2.36%) |
May 08, 2014 | 9.675 | 9.922 | 9.599 | 9.675 | 179,096 | +0.01(+0.10%) |
May 07, 2014 | 9.818 | 9.884 | 9.522 | 9.665 | 215,572 | -0.14(-1.46%) |
May 06, 2014 | 9.979 | 10.19 | 9.760 | 9.808 | 164,134 | -0.24(-2.37%) |
May 05, 2014 | 9.932 | 10.19 | 9.751 | 10.05 | 211,114 | +0.03(+0.29%) |
May 02, 2014 | 10.32 | 10.32 | 9.637 | 10.02 | 263,796 | -0.25(-2.41%) |
May 01, 2014 | 10.94 | 10.94 | 10.08 | 10.27 | 381,431 | -0.53(-4.94%) |
Apr 30, 2014 | 9.846 | 10.85 | 9.671 | 10.80 | 637,391 | +1.03(+10.53%) |
Apr 29, 2014 | 10.05 | 10.30 | 9.741 | 9.770 | 233,108 | -0.19(-1.91%) |
Apr 28, 2014 | 10.27 | 10.35 | 9.799 | 9.960 | 227,763 | -0.25(-2.42%) |
Apr 25, 2014 | 10.33 | 10.34 | 10.11 | 10.21 | 350,543 | -0.17(-1.65%) |
Apr 24, 2014 | 10.47 | 10.58 | 10.09 | 10.38 | 247,601 | -0.01(-0.09%) |
Apr 23, 2014 | 10.76 | 10.76 | 10.33 | 10.39 | 176,571 | -0.39(-3.62%) |
Apr 22, 2014 | 10.65 | 10.93 | 10.46 | 10.78 | 312,646 | +0.51(+4.96%) |
Apr 21, 2014 | 10.01 | 10.29 | 9.894 | 10.27 | 193,885 | +0.25(+2.52%) |
Apr 17, 2014 | 9.884 | 10.02 | 10.02 | 10.02 | 134,839 | +0.09(+0.86%) |
Apr 16, 2014 | 9.913 | 9.979 | 9.675 | 9.932 | 147,249 | +0.11(+1.16%) |
Apr 15, 2014 | 9.932 | 10.12 | 9.522 | 9.818 | 211,039 | -0.04(-0.39%) |
Apr 14, 2014 | 10.25 | 10.27 | 9.760 | 9.856 | 190,680 | -0.25(-2.45%) |
Apr 11, 2014 | 9.894 | 10.27 | 9.894 | 10.10 | 460,386 | +0.10(+1.05%) |
Apr 10, 2014 | 9.979 | 10.08 | 9.808 | 9.999 | 341,248 | -0.02(-0.19%) |
Apr 09, 2014 | 9.818 | 10.05 | 9.694 | 10.02 | 333,553 | +0.22(+2.24%) |
Apr 08, 2014 | 9.951 | 10.29 | 9.732 | 9.799 | 295,635 | -0.17(-1.72%) |
Apr 07, 2014 | 10.05 | 10.24 | 9.808 | 9.970 | 317,214 | -0.15(-1.50%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.989 | 10.12 | 339,271 | -0.50(-4.66%) |
Apr 03, 2014 | 10.88 | 11.03 | 10.47 | 10.62 | 177,971 | -0.26(-2.36%) |
Apr 02, 2014 | 11.04 | 11.15 | 10.81 | 10.87 | 280,865 | +0.11(+1.06%) |