Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 12.18 | 12.29 | 11.87 | 12.07 | 1,018,804 | +0.06(+0.50%) |
Jun 27, 2014 | 11.96 | 12.15 | 11.90 | 12.01 | 1,141,735 | -0.04(-0.33%) |
Jun 26, 2014 | 12.22 | 12.22 | 11.95 | 12.05 | 361,665 | +0.00(+0.00%) |
Jun 25, 2014 | 11.68 | 12.25 | 11.66 | 12.05 | 663,647 | +0.29(+2.47%) |
Jun 24, 2014 | 12.19 | 12.34 | 11.72 | 11.76 | 653,141 | -0.39(-3.21%) |
Jun 23, 2014 | 12.49 | 12.58 | 12.04 | 12.15 | 564,402 | -0.25(-2.02%) |
Jun 20, 2014 | 12.52 | 12.52 | 12.17 | 12.40 | 676,348 | -0.05(-0.40%) |
Jun 19, 2014 | 12.50 | 12.63 | 12.11 | 12.45 | 445,375 | -0.06(-0.44%) |
Jun 18, 2014 | 12.54 | 12.81 | 12.42 | 12.51 | 617,631 | +0.03(+0.20%) |
Jun 17, 2014 | 12.21 | 12.66 | 12.04 | 12.48 | 662,155 | +0.22(+1.79%) |
Jun 16, 2014 | 12.38 | 12.73 | 12.07 | 12.26 | 1,207,503 | -0.10(-0.81%) |
Jun 13, 2014 | 12.27 | 12.53 | 12.00 | 12.36 | 935,153 | +0.07(+0.57%) |
Jun 12, 2014 | 11.99 | 12.56 | 11.49 | 12.29 | 4,531,820 | +0.88(+7.71%) |
Jun 11, 2014 | 9.860 | 11.48 | 9.751 | 11.41 | 3,005,302 | +1.41(+14.10%) |
Jun 10, 2014 | 9.820 | 10.08 | 9.510 | 10.00 | 1,037,085 | +0.00(+0.00%) |
Jun 06, 2014 | 9.980 | 10.04 | 9.530 | 10.00 | 1,522,415 | +0.33(+3.41%) |
Jun 05, 2014 | 9.550 | 9.940 | 9.340 | 9.670 | 753,258 | +0.18(+1.90%) |
Jun 04, 2014 | 9.750 | 9.790 | 9.490 | 9.490 | 518,693 | -0.29(-2.97%) |
Jun 03, 2014 | 9.890 | 9.970 | 9.630 | 9.780 | 489,452 | -0.18(-1.81%) |
Jun 02, 2014 | 9.570 | 9.980 | 9.510 | 9.960 | 683,926 | +0.39(+4.08%) |
May 30, 2014 | 9.950 | 10.00 | 9.520 | 9.570 | 681,716 | -0.31(-3.14%) |
May 29, 2014 | 10.03 | 10.09 | 9.660 | 9.880 | 517,301 | -0.05(-0.50%) |
May 28, 2014 | 9.700 | 10.08 | 9.650 | 9.930 | 1,195,199 | +0.27(+2.80%) |
May 27, 2014 | 9.460 | 9.800 | 9.400 | 9.660 | 945,473 | +0.33(+3.54%) |
May 23, 2014 | 8.800 | 9.330 | 9.330 | 9.330 | 1,026,000 | +0.56(+6.39%) |
May 22, 2014 | 8.870 | 9.000 | 8.550 | 8.770 | 633,412 | +0.00(+0.00%) |
May 21, 2014 | 9.000 | 9.050 | 8.700 | 8.770 | 422,697 | -0.19(-2.12%) |
May 20, 2014 | 9.010 | 9.066 | 8.640 | 8.960 | 728,177 | -0.11(-1.27%) |
May 19, 2014 | 8.650 | 9.210 | 8.570 | 9.075 | 689,745 | +0.38(+4.43%) |
May 16, 2014 | 8.520 | 8.740 | 8.370 | 8.690 | 427,320 | +0.22(+2.60%) |
May 15, 2014 | 8.670 | 8.780 | 8.210 | 8.470 | 516,491 | +0.04(+0.47%) |
May 14, 2014 | 8.380 | 8.675 | 8.330 | 8.430 | 399,931 | +0.03(+0.36%) |
May 13, 2014 | 8.570 | 8.730 | 8.380 | 8.400 | 350,956 | -0.19(-2.21%) |
May 12, 2014 | 8.400 | 8.835 | 8.360 | 8.590 | 605,711 | +0.23(+2.75%) |
May 09, 2014 | 8.220 | 8.470 | 7.945 | 8.360 | 577,442 | -0.04(-0.48%) |
May 08, 2014 | 8.950 | 9.000 | 8.330 | 8.400 | 514,450 | -0.56(-6.25%) |
May 07, 2014 | 9.250 | 9.520 | 8.780 | 8.960 | 506,871 | -0.22(-2.40%) |
May 06, 2014 | 9.500 | 9.650 | 9.160 | 9.180 | 390,190 | -0.23(-2.44%) |
May 05, 2014 | 9.080 | 9.640 | 9.020 | 9.410 | 374,845 | +0.27(+2.95%) |
May 02, 2014 | 9.270 | 9.310 | 9.030 | 9.140 | 376,242 | -0.06(-0.65%) |
May 01, 2014 | 8.890 | 9.420 | 8.770 | 9.200 | 638,152 | +0.29(+3.25%) |
Apr 30, 2014 | 8.800 | 8.920 | 8.540 | 8.910 | 382,937 | +0.06(+0.68%) |
Apr 29, 2014 | 8.550 | 8.950 | 8.450 | 8.850 | 453,725 | +0.36(+4.24%) |
Apr 28, 2014 | 8.450 | 8.720 | 8.120 | 8.490 | 367,285 | +0.08(+0.95%) |
Apr 25, 2014 | 8.620 | 8.730 | 8.200 | 8.410 | 355,632 | -0.25(-2.89%) |
Apr 24, 2014 | 8.820 | 8.840 | 8.370 | 8.660 | 270,340 | +0.00(+0.00%) |
Apr 23, 2014 | 8.430 | 8.710 | 8.350 | 8.660 | 483,471 | +0.19(+2.24%) |
Apr 22, 2014 | 8.070 | 8.636 | 8.070 | 8.470 | 841,254 | +0.74(+9.50%) |
Apr 21, 2014 | 7.470 | 7.740 | 7.400 | 7.735 | 350,190 | +0.32(+4.25%) |
Apr 17, 2014 | 7.390 | 7.420 | 7.420 | 7.420 | 215,200 | +0.02(+0.27%) |
Apr 16, 2014 | 7.210 | 7.430 | 7.080 | 7.400 | 248,247 | +0.27(+3.79%) |
Apr 15, 2014 | 7.180 | 7.260 | 6.710 | 7.130 | 643,274 | -0.05(-0.70%) |
Apr 14, 2014 | 7.380 | 7.450 | 6.940 | 7.180 | 540,357 | -0.15(-2.05%) |
Apr 11, 2014 | 7.400 | 7.550 | 7.130 | 7.330 | 549,227 | -0.10(-1.35%) |
Apr 10, 2014 | 7.940 | 7.940 | 7.280 | 7.430 | 665,137 | -0.48(-6.07%) |
Apr 09, 2014 | 7.850 | 7.980 | 7.801 | 7.910 | 415,591 | +0.13(+1.67%) |
Apr 08, 2014 | 7.980 | 8.060 | 7.650 | 7.780 | 487,721 | -0.14(-1.77%) |
Apr 07, 2014 | 8.030 | 8.150 | 7.820 | 7.920 | 564,616 | -0.14(-1.74%) |
Apr 04, 2014 | 8.160 | 8.200 | 7.820 | 8.060 | 1,110,233 | -0.08(-0.98%) |
Apr 03, 2014 | 8.550 | 8.660 | 8.040 | 8.140 | 478,356 | -0.44(-5.13%) |
Apr 02, 2014 | 8.680 | 8.730 | 8.380 | 8.580 | 426,416 | -0.05(-0.58%) |