Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.40 | 10.75 | 10.27 | 10.71 | 828,128 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,159 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,613 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,125 | -0.03(-0.29%) |
Jun 24, 2014 | 10.71 | 10.87 | 10.29 | 10.33 | 1,758,612 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.67 | 10.28 | 10.66 | 1,565,507 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,280 | -0.03(-0.29%) |
Jun 19, 2014 | 9.991 | 10.49 | 9.981 | 10.41 | 2,185,031 | +0.58(+5.95%) |
Jun 18, 2014 | 9.456 | 9.842 | 9.347 | 9.823 | 1,307,878 | +0.42(+4.43%) |
Jun 17, 2014 | 9.218 | 9.446 | 9.059 | 9.406 | 927,146 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.307 | 9.317 | 739,896 | -0.19(-1.98%) |
Jun 13, 2014 | 9.426 | 9.545 | 9.248 | 9.505 | 892,972 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.386 | 1,492,855 | +0.31(+3.38%) |
Jun 11, 2014 | 8.940 | 9.158 | 8.840 | 9.079 | 1,471,794 | +0.23(+2.58%) |
Jun 10, 2014 | 8.643 | 8.881 | 8.643 | 8.851 | 923,103 | +0.22(+2.53%) |
Jun 06, 2014 | 8.603 | 8.673 | 8.425 | 8.633 | 506,100 | +0.07(+0.81%) |
Jun 05, 2014 | 8.395 | 8.663 | 8.385 | 8.564 | 974,757 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.405 | 8.266 | 8.326 | 665,147 | -0.04(-0.47%) |
Jun 03, 2014 | 8.296 | 8.385 | 8.147 | 8.366 | 735,881 | +0.03(+0.36%) |
Jun 02, 2014 | 8.227 | 8.425 | 8.207 | 8.336 | 678,568 | +0.02(+0.24%) |
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.316 | 993,364 | -0.17(-1.99%) |
May 29, 2014 | 8.266 | 8.554 | 8.118 | 8.484 | 1,086,142 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.326 | 1,862,236 | -0.37(-4.22%) |
May 27, 2014 | 8.950 | 8.950 | 8.673 | 8.693 | 1,161,942 | -0.29(-3.20%) |
May 23, 2014 | 9.059 | 8.980 | 8.980 | 8.980 | 512,019 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.188 | 9.030 | 9.059 | 475,880 | +0.01(+0.11%) |
May 21, 2014 | 9.089 | 9.089 | 8.881 | 9.049 | 840,203 | -0.09(-0.98%) |
May 20, 2014 | 9.119 | 9.228 | 9.069 | 9.139 | 476,540 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.327 | 8.980 | 9.218 | 1,085,346 | +0.19(+2.09%) |
May 16, 2014 | 8.980 | 9.035 | 8.901 | 9.030 | 1,326,030 | +0.03(+0.33%) |
May 15, 2014 | 9.119 | 9.139 | 8.940 | 9.000 | 928,487 | -0.20(-2.16%) |
May 14, 2014 | 9.505 | 9.505 | 9.139 | 9.198 | 771,209 | -0.18(-1.90%) |
May 13, 2014 | 9.386 | 9.476 | 9.267 | 9.377 | 522,560 | +0.03(+0.32%) |
May 12, 2014 | 9.337 | 9.476 | 9.297 | 9.347 | 760,514 | +0.11(+1.18%) |
May 09, 2014 | 9.327 | 9.337 | 9.040 | 9.238 | 721,513 | -0.05(-0.53%) |
May 08, 2014 | 9.198 | 9.406 | 9.198 | 9.287 | 640,597 | +0.07(+0.75%) |
May 07, 2014 | 9.446 | 9.455 | 9.059 | 9.218 | 1,223,013 | -0.28(-2.92%) |
May 06, 2014 | 9.644 | 9.694 | 9.426 | 9.495 | 379,618 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.872 | 9.595 | 9.614 | 640,293 | -0.09(-0.92%) |
May 02, 2014 | 9.436 | 9.793 | 9.367 | 9.704 | 813,591 | +0.30(+3.16%) |
May 01, 2014 | 9.287 | 9.505 | 9.258 | 9.406 | 548,370 | -0.01(-0.11%) |
Apr 30, 2014 | 9.426 | 9.565 | 9.347 | 9.416 | 835,105 | -0.09(-0.94%) |
Apr 29, 2014 | 9.297 | 9.555 | 9.277 | 9.505 | 899,245 | +0.25(+2.68%) |
Apr 28, 2014 | 9.446 | 9.456 | 9.178 | 9.258 | 874,145 | -0.25(-2.61%) |
Apr 25, 2014 | 9.456 | 9.595 | 9.347 | 9.505 | 829,152 | +0.14(+1.48%) |
Apr 24, 2014 | 9.386 | 9.614 | 9.277 | 9.367 | 808,396 | -0.12(-1.25%) |
Apr 23, 2014 | 9.327 | 9.565 | 9.238 | 9.486 | 1,055,380 | +0.19(+2.03%) |
Apr 22, 2014 | 9.049 | 9.307 | 8.960 | 9.297 | 1,093,061 | +0.26(+2.85%) |
Apr 21, 2014 | 9.139 | 9.139 | 8.772 | 9.040 | 1,384,046 | -0.12(-1.30%) |
Apr 17, 2014 | 9.258 | 9.158 | 9.158 | 9.158 | 1,188,288 | -0.15(-1.60%) |
Apr 16, 2014 | 9.446 | 9.486 | 9.178 | 9.307 | 901,672 | -0.12(-1.26%) |
Apr 15, 2014 | 9.357 | 9.476 | 9.168 | 9.426 | 1,737,416 | -0.20(-2.06%) |
Apr 14, 2014 | 9.575 | 9.832 | 9.515 | 9.624 | 837,441 | +0.14(+1.46%) |
Apr 11, 2014 | 9.763 | 9.793 | 9.357 | 9.486 | 1,276,745 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.763 | 9.803 | 1,236,513 | -0.34(-3.32%) |
Apr 09, 2014 | 9.773 | 10.30 | 9.654 | 10.14 | 1,149,003 | +0.29(+2.92%) |
Apr 08, 2014 | 9.912 | 10.00 | 9.713 | 9.852 | 833,081 | +0.15(+1.53%) |
Apr 07, 2014 | 9.723 | 10.00 | 9.624 | 9.704 | 862,850 | -0.02(-0.20%) |
Apr 04, 2014 | 10.03 | 10.11 | 9.694 | 9.723 | 867,789 | -0.07(-0.71%) |
Apr 03, 2014 | 9.852 | 9.872 | 9.634 | 9.793 | 876,384 | -0.20(-1.98%) |
Apr 02, 2014 | 9.912 | 10.09 | 9.862 | 9.991 | 1,494,909 | +0.32(+3.28%) |