Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.730 | 9.920 | 9.670 | 9.880 | 131,546 | +0.11(+1.13%) |
Jun 27, 2014 | 9.450 | 9.830 | 9.450 | 9.770 | 193,044 | +0.25(+2.63%) |
Jun 26, 2014 | 9.530 | 9.540 | 9.370 | 9.520 | 53,163 | +0.03(+0.32%) |
Jun 25, 2014 | 9.250 | 9.530 | 9.220 | 9.490 | 112,324 | +0.18(+1.93%) |
Jun 24, 2014 | 9.410 | 9.500 | 9.260 | 9.310 | 313,672 | -0.13(-1.38%) |
Jun 23, 2014 | 9.490 | 9.500 | 9.390 | 9.440 | 59,910 | -0.06(-0.63%) |
Jun 20, 2014 | 9.650 | 9.650 | 9.360 | 9.500 | 241,960 | -0.12(-1.25%) |
Jun 19, 2014 | 9.720 | 9.783 | 9.510 | 9.620 | 83,302 | -0.11(-1.13%) |
Jun 18, 2014 | 9.900 | 9.900 | 9.660 | 9.730 | 89,799 | -0.18(-1.82%) |
Jun 17, 2014 | 9.860 | 9.990 | 9.860 | 9.910 | 186,562 | -0.03(-0.30%) |
Jun 16, 2014 | 9.970 | 9.980 | 9.810 | 9.940 | 98,741 | -0.01(-0.10%) |
Jun 13, 2014 | 9.890 | 9.970 | 9.770 | 9.950 | 89,759 | +0.04(+0.40%) |
Jun 12, 2014 | 9.950 | 9.980 | 9.830 | 9.910 | 54,018 | -0.04(-0.40%) |
Jun 11, 2014 | 9.880 | 9.980 | 9.810 | 9.950 | 80,417 | +0.03(+0.30%) |
Jun 10, 2014 | 9.880 | 10.02 | 9.821 | 9.920 | 71,601 | +0.08(+0.81%) |
Jun 06, 2014 | 9.830 | 10.00 | 9.820 | 9.840 | 120,518 | +0.04(+0.41%) |
Jun 05, 2014 | 9.400 | 9.940 | 9.400 | 9.800 | 220,289 | +0.37(+3.92%) |
Jun 04, 2014 | 9.180 | 9.460 | 9.180 | 9.430 | 112,927 | +0.22(+2.39%) |
Jun 03, 2014 | 9.300 | 9.450 | 9.200 | 9.210 | 115,756 | -0.13(-1.39%) |
Jun 02, 2014 | 9.500 | 9.500 | 9.210 | 9.340 | 104,200 | -0.14(-1.48%) |
May 30, 2014 | 9.590 | 9.590 | 9.390 | 9.480 | 148,496 | -0.09(-0.94%) |
May 29, 2014 | 9.630 | 9.730 | 9.380 | 9.570 | 127,640 | -0.03(-0.31%) |
May 28, 2014 | 9.860 | 9.870 | 9.580 | 9.600 | 164,000 | -0.27(-2.74%) |
May 27, 2014 | 9.650 | 9.990 | 9.590 | 9.870 | 192,389 | +0.28(+2.92%) |
May 23, 2014 | 9.430 | 9.590 | 9.590 | 9.590 | 98,000 | +0.09(+0.95%) |
May 22, 2014 | 9.270 | 9.510 | 9.210 | 9.500 | 73,826 | +0.25(+2.70%) |
May 21, 2014 | 9.120 | 9.310 | 9.060 | 9.250 | 119,928 | +0.17(+1.87%) |
May 20, 2014 | 9.240 | 9.240 | 9.000 | 9.080 | 148,831 | -0.18(-1.94%) |
May 19, 2014 | 9.100 | 9.320 | 9.070 | 9.260 | 96,819 | +0.16(+1.76%) |
May 16, 2014 | 9.180 | 9.270 | 9.070 | 9.100 | 134,294 | +0.00(+0.00%) |
May 15, 2014 | 9.130 | 9.210 | 9.000 | 9.100 | 106,584 | -0.07(-0.76%) |
May 14, 2014 | 9.490 | 9.500 | 9.150 | 9.170 | 138,987 | -0.34(-3.58%) |
May 13, 2014 | 9.650 | 9.750 | 9.510 | 9.510 | 176,763 | -0.25(-2.56%) |
May 12, 2014 | 9.440 | 9.875 | 9.400 | 9.760 | 244,623 | +0.38(+4.05%) |
May 09, 2014 | 9.010 | 9.380 | 9.010 | 9.380 | 225,196 | +0.33(+3.65%) |
May 08, 2014 | 9.110 | 9.300 | 9.000 | 9.050 | 171,512 | -0.09(-0.98%) |
May 07, 2014 | 9.130 | 9.180 | 8.910 | 9.140 | 223,532 | -0.01(-0.11%) |
May 06, 2014 | 9.600 | 9.680 | 9.130 | 9.150 | 287,012 | -0.49(-5.08%) |
May 05, 2014 | 9.310 | 9.750 | 9.280 | 9.640 | 445,359 | +0.39(+4.22%) |
May 02, 2014 | 9.260 | 9.340 | 9.175 | 9.250 | 229,512 | -0.01(-0.11%) |
May 01, 2014 | 9.100 | 9.480 | 9.000 | 9.260 | 535,379 | +0.15(+1.65%) |
Apr 30, 2014 | 9.450 | 9.450 | 9.000 | 9.110 | 907,994 | -0.36(-3.80%) |
Apr 29, 2014 | 9.650 | 10.13 | 9.402 | 9.470 | 1,314,120 | -1.47(-13.44%) |
Apr 28, 2014 | 10.95 | 11.14 | 10.71 | 10.94 | 540,808 | +0.05(+0.46%) |
Apr 25, 2014 | 11.01 | 11.07 | 10.71 | 10.89 | 1,040,158 | -0.21(-1.89%) |
Apr 24, 2014 | 11.16 | 11.27 | 11.00 | 11.10 | 91,802 | +0.05(+0.45%) |
Apr 23, 2014 | 11.13 | 11.19 | 11.01 | 11.05 | 175,491 | -0.10(-0.90%) |
Apr 22, 2014 | 10.77 | 11.18 | 10.77 | 11.15 | 140,489 | +0.40(+3.72%) |
Apr 21, 2014 | 10.75 | 10.86 | 10.61 | 10.75 | 92,285 | +0.01(+0.09%) |
Apr 17, 2014 | 10.52 | 10.74 | 10.74 | 10.74 | 104,000 | +0.20(+1.90%) |
Apr 16, 2014 | 10.58 | 10.67 | 10.40 | 10.54 | 195,083 | -0.01(-0.09%) |
Apr 15, 2014 | 10.55 | 10.66 | 10.27 | 10.55 | 141,528 | +0.06(+0.57%) |
Apr 14, 2014 | 10.58 | 10.63 | 10.31 | 10.49 | 192,319 | +0.00(+0.00%) |
Apr 11, 2014 | 10.50 | 10.79 | 10.45 | 10.49 | 200,911 | -0.13(-1.22%) |
Apr 10, 2014 | 11.06 | 11.09 | 10.55 | 10.62 | 196,774 | -0.41(-3.72%) |
Apr 09, 2014 | 10.92 | 11.05 | 10.79 | 11.03 | 126,947 | +0.18(+1.66%) |
Apr 08, 2014 | 10.87 | 11.11 | 10.80 | 10.85 | 146,055 | -0.04(-0.37%) |
Apr 07, 2014 | 11.04 | 11.10 | 10.86 | 10.89 | 512,701 | -0.17(-1.54%) |
Apr 04, 2014 | 11.67 | 11.74 | 11.06 | 11.06 | 265,668 | -0.55(-4.74%) |
Apr 03, 2014 | 11.63 | 11.66 | 11.34 | 11.61 | 151,756 | +0.01(+0.09%) |
Apr 02, 2014 | 11.57 | 11.62 | 11.46 | 11.60 | 134,288 | +0.05(+0.43%) |