Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.07 | 10.54 | 10.05 | 10.44 | 56,595 | +0.37(+3.64%) |
Jun 27, 2014 | 9.921 | 10.11 | 9.921 | 10.07 | 1,746,492 | +0.11(+1.08%) |
Jun 26, 2014 | 9.985 | 10.09 | 9.942 | 9.964 | 61,592 | +0.03(+0.29%) |
Jun 25, 2014 | 9.921 | 10.12 | 9.921 | 9.935 | 72,101 | -0.01(-0.14%) |
Jun 24, 2014 | 10.13 | 10.23 | 9.921 | 9.949 | 66,065 | -0.16(-1.56%) |
Jun 23, 2014 | 10.34 | 10.36 | 10.10 | 10.11 | 81,535 | -0.21(-2.02%) |
Jun 20, 2014 | 10.43 | 10.45 | 10.29 | 10.32 | 108,491 | -0.09(-0.90%) |
Jun 19, 2014 | 10.46 | 10.46 | 10.36 | 10.41 | 69,579 | -0.01(-0.07%) |
Jun 18, 2014 | 10.41 | 10.44 | 10.41 | 10.42 | 63,464 | +0.01(+0.07%) |
Jun 17, 2014 | 10.36 | 10.44 | 10.29 | 10.41 | 36,698 | +0.06(+0.62%) |
Jun 16, 2014 | 10.32 | 10.39 | 10.28 | 10.34 | 64,264 | -0.01(-0.07%) |
Jun 13, 2014 | 10.48 | 10.51 | 10.34 | 10.35 | 39,203 | -0.09(-0.89%) |
Jun 12, 2014 | 10.40 | 10.44 | 10.34 | 10.44 | 79,348 | +0.05(+0.48%) |
Jun 11, 2014 | 10.40 | 10.57 | 10.30 | 10.39 | 83,599 | -0.10(-0.96%) |
Jun 10, 2014 | 10.56 | 10.57 | 10.41 | 10.49 | 32,896 | -0.15(-1.42%) |
Jun 06, 2014 | 10.75 | 10.75 | 10.62 | 10.65 | 34,142 | -0.04(-0.40%) |
Jun 05, 2014 | 10.40 | 10.72 | 10.36 | 10.69 | 37,091 | +0.26(+2.48%) |
Jun 04, 2014 | 10.41 | 10.44 | 10.37 | 10.43 | 72,816 | +0.05(+0.48%) |
Jun 03, 2014 | 10.37 | 10.42 | 10.32 | 10.38 | 95,354 | -0.04(-0.34%) |
Jun 02, 2014 | 10.39 | 10.47 | 10.37 | 10.42 | 36,348 | +0.01(+0.07%) |
May 30, 2014 | 10.44 | 10.48 | 10.39 | 10.41 | 40,406 | -0.01(-0.14%) |
May 29, 2014 | 10.44 | 10.53 | 10.38 | 10.42 | 25,711 | +0.02(+0.21%) |
May 28, 2014 | 10.47 | 10.60 | 10.34 | 10.40 | 30,911 | -0.27(-2.49%) |
May 27, 2014 | 10.57 | 10.88 | 10.36 | 10.67 | 68,217 | +0.18(+1.71%) |
May 23, 2014 | 10.34 | 10.49 | 10.49 | 10.49 | 26,607 | +0.16(+1.54%) |
May 22, 2014 | 10.32 | 10.38 | 10.31 | 10.33 | 12,295 | -0.02(-0.22%) |
May 21, 2014 | 10.40 | 10.40 | 10.30 | 10.35 | 67,730 | +0.01(+0.14%) |
May 20, 2014 | 10.32 | 10.34 | 10.27 | 10.34 | 84,900 | -0.04(-0.42%) |
May 19, 2014 | 10.34 | 10.41 | 10.34 | 10.38 | 20,332 | +0.04(+0.42%) |
May 16, 2014 | 10.25 | 10.39 | 9.985 | 10.34 | 86,899 | +0.09(+0.91%) |
May 15, 2014 | 10.19 | 10.29 | 10.16 | 10.24 | 57,290 | -0.02(-0.21%) |
May 14, 2014 | 10.23 | 10.28 | 10.19 | 10.27 | 105,923 | +0.02(+0.21%) |
May 13, 2014 | 10.31 | 10.34 | 10.20 | 10.24 | 34,503 | -0.16(-1.58%) |
May 12, 2014 | 9.959 | 10.52 | 9.959 | 10.41 | 189,376 | +0.45(+4.51%) |
May 09, 2014 | 9.852 | 10.02 | 9.852 | 9.959 | 50,135 | +0.04(+0.43%) |
May 08, 2014 | 9.837 | 9.951 | 9.802 | 9.916 | 51,403 | +0.01(+0.14%) |
May 07, 2014 | 9.873 | 9.902 | 9.873 | 9.902 | 30,779 | +0.01(+0.14%) |
May 06, 2014 | 9.944 | 9.966 | 9.873 | 9.887 | 33,281 | -0.06(-0.57%) |
May 05, 2014 | 10.02 | 10.07 | 9.923 | 9.944 | 31,180 | -0.12(-1.20%) |
May 02, 2014 | 9.994 | 10.14 | 9.994 | 10.07 | 53,002 | +0.05(+0.50%) |
May 01, 2014 | 10.22 | 10.29 | 10.00 | 10.02 | 241,638 | -0.01(-0.14%) |
Apr 30, 2014 | 10.03 | 10.07 | 9.980 | 10.03 | 34,861 | -0.04(-0.42%) |
Apr 29, 2014 | 9.873 | 10.20 | 9.873 | 10.07 | 29,496 | +0.23(+2.32%) |
Apr 28, 2014 | 10.21 | 10.21 | 9.845 | 9.845 | 33,169 | -0.30(-2.95%) |
Apr 25, 2014 | 10.16 | 10.17 | 10.13 | 10.14 | 36,812 | -0.06(-0.63%) |
Apr 24, 2014 | 10.24 | 10.27 | 10.16 | 10.21 | 31,174 | -0.03(-0.28%) |
Apr 23, 2014 | 10.25 | 10.27 | 10.22 | 10.24 | 30,828 | -0.04(-0.42%) |
Apr 22, 2014 | 10.33 | 10.33 | 10.27 | 10.28 | 21,729 | +0.01(+0.14%) |
Apr 21, 2014 | 10.33 | 10.33 | 10.27 | 10.27 | 20,960 | -0.04(-0.42%) |
Apr 17, 2014 | 10.27 | 10.31 | 10.31 | 10.31 | 37,034 | +0.00(+0.00%) |
Apr 16, 2014 | 10.35 | 10.35 | 10.27 | 10.31 | 18,657 | +0.03(+0.28%) |
Apr 15, 2014 | 10.34 | 10.34 | 10.27 | 10.28 | 30,202 | -0.01(-0.14%) |
Apr 14, 2014 | 10.41 | 10.41 | 10.23 | 10.29 | 43,849 | -0.01(-0.14%) |
Apr 11, 2014 | 10.27 | 10.36 | 10.19 | 10.31 | 30,565 | -0.03(-0.28%) |
Apr 10, 2014 | 10.34 | 10.38 | 10.18 | 10.34 | 60,769 | -0.06(-0.55%) |
Apr 09, 2014 | 10.39 | 10.44 | 10.32 | 10.39 | 41,176 | +0.06(+0.55%) |
Apr 08, 2014 | 10.24 | 10.37 | 10.20 | 10.34 | 63,704 | +0.09(+0.90%) |
Apr 07, 2014 | 10.27 | 10.30 | 10.14 | 10.24 | 67,503 | -0.05(-0.48%) |
Apr 04, 2014 | 10.74 | 10.74 | 10.26 | 10.29 | 60,988 | -0.41(-3.80%) |
Apr 03, 2014 | 10.87 | 10.88 | 10.66 | 10.70 | 22,443 | -0.17(-1.57%) |
Apr 02, 2014 | 10.98 | 11.03 | 10.85 | 10.87 | 31,981 | -0.12(-1.10%) |