Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.41 | 10.50 | 10.10 | 10.25 | 658,445 | +0.00(+0.00%) |
Jun 27, 2014 | 10.07 | 10.25 | 9.950 | 10.25 | 544,587 | +0.10(+0.99%) |
Jun 26, 2014 | 10.07 | 10.20 | 9.920 | 10.15 | 420,104 | +0.12(+1.20%) |
Jun 25, 2014 | 10.15 | 10.29 | 9.810 | 10.03 | 967,741 | -0.19(-1.86%) |
Jun 24, 2014 | 10.61 | 10.68 | 10.15 | 10.22 | 598,993 | -0.30(-2.85%) |
Jun 23, 2014 | 10.30 | 10.70 | 10.30 | 10.52 | 674,319 | +0.15(+1.45%) |
Jun 20, 2014 | 10.66 | 10.74 | 10.17 | 10.37 | 780,179 | -0.24(-2.22%) |
Jun 19, 2014 | 11.17 | 11.20 | 10.51 | 10.61 | 713,821 | -0.57(-5.14%) |
Jun 18, 2014 | 10.70 | 11.52 | 10.61 | 11.18 | 826,932 | +0.48(+4.49%) |
Jun 17, 2014 | 10.51 | 10.99 | 10.30 | 10.70 | 1,177,673 | +0.35(+3.38%) |
Jun 16, 2014 | 9.510 | 10.47 | 9.500 | 10.35 | 1,313,276 | +0.85(+8.95%) |
Jun 13, 2014 | 9.220 | 9.660 | 9.010 | 9.500 | 686,234 | +0.34(+3.71%) |
Jun 12, 2014 | 8.990 | 9.240 | 8.920 | 9.160 | 677,848 | +0.17(+1.89%) |
Jun 11, 2014 | 8.630 | 9.260 | 8.590 | 8.990 | 856,441 | +0.33(+3.81%) |
Jun 10, 2014 | 8.570 | 8.680 | 8.550 | 8.660 | 532,814 | +0.36(+4.34%) |
Jun 06, 2014 | 8.840 | 8.899 | 8.130 | 8.300 | 1,013,305 | -0.45(-5.14%) |
Jun 05, 2014 | 8.830 | 8.930 | 8.660 | 8.750 | 387,786 | -0.06(-0.68%) |
Jun 04, 2014 | 8.830 | 9.000 | 8.630 | 8.810 | 496,838 | -0.01(-0.11%) |
Jun 03, 2014 | 9.100 | 9.180 | 8.560 | 8.820 | 616,665 | -0.36(-3.92%) |
Jun 02, 2014 | 9.190 | 9.200 | 8.940 | 9.180 | 381,445 | -0.02(-0.22%) |
May 30, 2014 | 9.370 | 9.386 | 8.920 | 9.200 | 579,516 | -0.17(-1.81%) |
May 29, 2014 | 9.580 | 9.670 | 9.330 | 9.370 | 383,632 | -0.16(-1.68%) |
May 28, 2014 | 9.580 | 9.740 | 9.470 | 9.530 | 178,291 | -0.11(-1.14%) |
May 27, 2014 | 9.310 | 9.660 | 9.060 | 9.640 | 384,360 | +0.48(+5.24%) |
May 23, 2014 | 9.500 | 9.160 | 9.160 | 9.160 | 588,800 | -0.44(-4.54%) |
May 22, 2014 | 8.930 | 9.900 | 8.910 | 9.596 | 336,350 | +0.69(+7.70%) |
May 21, 2014 | 8.890 | 9.120 | 8.720 | 8.910 | 539,030 | +0.09(+1.02%) |
May 20, 2014 | 8.710 | 8.910 | 8.590 | 8.820 | 390,966 | -0.19(-2.11%) |
May 19, 2014 | 8.840 | 9.170 | 8.790 | 9.010 | 427,828 | +0.13(+1.46%) |
May 16, 2014 | 8.800 | 8.980 | 8.401 | 8.880 | 478,606 | +0.10(+1.14%) |
May 15, 2014 | 9.140 | 9.160 | 8.524 | 8.780 | 763,389 | -0.42(-4.57%) |
May 14, 2014 | 9.520 | 9.720 | 9.180 | 9.200 | 592,223 | -0.40(-4.17%) |
May 13, 2014 | 9.740 | 10.04 | 9.600 | 9.600 | 454,943 | -0.11(-1.13%) |
May 12, 2014 | 9.830 | 10.21 | 9.530 | 9.710 | 431,787 | -0.05(-0.51%) |
May 09, 2014 | 10.00 | 10.19 | 9.500 | 9.760 | 554,706 | -0.16(-1.61%) |
May 08, 2014 | 10.30 | 10.51 | 9.800 | 9.920 | 594,913 | -0.42(-4.06%) |
May 07, 2014 | 10.50 | 11.17 | 10.08 | 10.34 | 381,504 | -0.12(-1.15%) |
May 06, 2014 | 10.85 | 11.18 | 10.39 | 10.46 | 352,705 | -0.43(-3.95%) |
May 05, 2014 | 10.42 | 10.94 | 10.20 | 10.89 | 225,847 | +0.32(+3.03%) |
May 02, 2014 | 10.87 | 11.18 | 10.37 | 10.57 | 210,988 | -0.30(-2.76%) |
May 01, 2014 | 10.76 | 11.17 | 10.60 | 10.87 | 279,847 | +0.05(+0.46%) |
Apr 30, 2014 | 10.69 | 10.88 | 10.33 | 10.82 | 266,173 | +0.04(+0.37%) |
Apr 29, 2014 | 10.44 | 10.96 | 10.33 | 10.78 | 358,366 | +0.41(+3.95%) |
Apr 28, 2014 | 10.42 | 10.85 | 9.910 | 10.37 | 435,178 | +0.03(+0.29%) |
Apr 25, 2014 | 10.92 | 11.02 | 10.24 | 10.34 | 374,204 | -0.70(-6.34%) |
Apr 24, 2014 | 10.97 | 11.22 | 10.50 | 11.04 | 513,617 | +0.15(+1.38%) |
Apr 23, 2014 | 11.48 | 11.52 | 10.78 | 10.89 | 495,714 | -0.63(-5.47%) |
Apr 22, 2014 | 11.23 | 11.62 | 11.20 | 11.52 | 435,754 | +0.52(+4.73%) |
Apr 21, 2014 | 10.69 | 11.04 | 10.55 | 11.00 | 470,486 | +0.32(+3.00%) |
Apr 17, 2014 | 10.45 | 10.68 | 10.68 | 10.68 | 800,000 | +0.45(+4.40%) |
Apr 16, 2014 | 10.20 | 10.48 | 9.980 | 10.23 | 544,817 | +0.13(+1.29%) |
Apr 15, 2014 | 10.29 | 10.50 | 9.470 | 10.10 | 719,119 | -0.19(-1.85%) |
Apr 14, 2014 | 11.03 | 11.21 | 10.09 | 10.29 | 577,829 | -0.03(-0.29%) |
Apr 11, 2014 | 10.81 | 11.04 | 10.29 | 10.32 | 677,835 | -0.68(-6.18%) |
Apr 10, 2014 | 11.78 | 11.89 | 10.87 | 11.00 | 1,049,844 | -0.32(-2.83%) |
Apr 09, 2014 | 10.32 | 11.36 | 10.25 | 11.32 | 612,633 | +0.95(+9.16%) |
Apr 08, 2014 | 10.33 | 10.52 | 10.00 | 10.37 | 552,555 | +0.14(+1.37%) |
Apr 07, 2014 | 10.36 | 10.93 | 10.02 | 10.23 | 823,044 | -0.17(-1.63%) |
Apr 04, 2014 | 10.89 | 11.20 | 9.850 | 10.40 | 1,181,781 | -0.43(-3.97%) |
Apr 03, 2014 | 11.77 | 11.82 | 10.78 | 10.83 | 750,740 | -0.95(-8.06%) |
Apr 02, 2014 | 11.90 | 12.01 | 11.60 | 11.78 | 371,578 | -0.11(-0.93%) |