Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.91 | 11.12 | 10.80 | 10.85 | 10,108,992 | -0.03(-0.28%) |
Jun 27, 2014 | 10.52 | 10.88 | 10.46 | 10.88 | 9,168,046 | +0.30(+2.84%) |
Jun 26, 2014 | 10.67 | 10.75 | 10.54 | 10.58 | 4,549,462 | -0.08(-0.75%) |
Jun 25, 2014 | 10.38 | 10.68 | 10.31 | 10.66 | 4,741,066 | +0.25(+2.40%) |
Jun 24, 2014 | 10.41 | 10.68 | 10.36 | 10.41 | 6,598,884 | -0.05(-0.48%) |
Jun 23, 2014 | 10.57 | 10.66 | 10.37 | 10.46 | 4,710,079 | -0.14(-1.32%) |
Jun 20, 2014 | 10.52 | 10.65 | 10.52 | 10.60 | 5,654,409 | +0.08(+0.76%) |
Jun 19, 2014 | 10.63 | 10.66 | 10.42 | 10.52 | 6,461,362 | -0.03(-0.28%) |
Jun 18, 2014 | 10.49 | 10.61 | 10.36 | 10.55 | 6,386,058 | +0.02(+0.19%) |
Jun 17, 2014 | 10.36 | 10.57 | 10.23 | 10.53 | 9,821,918 | +0.14(+1.35%) |
Jun 16, 2014 | 10.22 | 10.49 | 10.16 | 10.39 | 10,016,176 | +0.16(+1.56%) |
Jun 13, 2014 | 10.02 | 10.23 | 9.980 | 10.23 | 9,143,485 | +0.29(+2.92%) |
Jun 12, 2014 | 10.27 | 10.27 | 9.880 | 9.940 | 18,989,452 | -0.49(-4.70%) |
Jun 11, 2014 | 10.48 | 10.52 | 10.34 | 10.43 | 13,655,186 | -0.20(-1.88%) |
Jun 10, 2014 | 10.42 | 10.63 | 10.29 | 10.63 | 9,103,469 | +0.09(+0.85%) |
Jun 06, 2014 | 10.35 | 10.58 | 10.28 | 10.54 | 9,484,537 | +0.26(+2.53%) |
Jun 05, 2014 | 10.30 | 10.36 | 10.19 | 10.28 | 8,850,256 | +0.01(+0.10%) |
Jun 04, 2014 | 10.05 | 10.38 | 10.01 | 10.27 | 18,376,800 | +0.22(+2.19%) |
Jun 03, 2014 | 9.810 | 10.09 | 9.810 | 10.05 | 16,476,446 | +0.23(+2.34%) |
Jun 02, 2014 | 9.710 | 9.850 | 9.540 | 9.820 | 7,391,987 | +0.16(+1.66%) |
May 30, 2014 | 9.550 | 9.745 | 9.530 | 9.660 | 8,657,999 | +0.11(+1.15%) |
May 29, 2014 | 9.500 | 9.680 | 9.420 | 9.550 | 9,803,464 | +0.10(+1.06%) |
May 28, 2014 | 9.300 | 9.485 | 9.200 | 9.450 | 7,238,302 | +0.19(+2.05%) |
May 27, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 6,747,644 | +0.15(+1.65%) |
May 23, 2014 | 8.980 | 9.110 | 9.110 | 9.110 | 5,820,800 | +0.17(+1.90%) |
May 22, 2014 | 8.920 | 8.960 | 8.820 | 8.940 | 2,391,101 | +0.06(+0.68%) |
May 21, 2014 | 8.860 | 8.980 | 8.810 | 8.880 | 5,313,599 | +0.02(+0.23%) |
May 20, 2014 | 8.840 | 8.930 | 8.790 | 8.860 | 7,233,823 | -0.03(-0.34%) |
May 19, 2014 | 8.610 | 8.900 | 8.590 | 8.890 | 4,994,571 | +0.21(+2.42%) |
May 16, 2014 | 8.720 | 8.745 | 8.610 | 8.680 | 2,877,174 | -0.07(-0.80%) |
May 15, 2014 | 8.740 | 8.790 | 8.500 | 8.750 | 6,003,939 | -0.03(-0.34%) |
May 14, 2014 | 8.810 | 8.900 | 8.750 | 8.780 | 5,224,671 | -0.08(-0.90%) |
May 13, 2014 | 8.730 | 8.910 | 8.650 | 8.860 | 7,547,387 | +0.10(+1.14%) |
May 12, 2014 | 8.450 | 8.810 | 8.450 | 8.760 | 9,640,994 | +0.32(+3.79%) |
May 09, 2014 | 8.250 | 8.440 | 8.160 | 8.440 | 8,015,920 | +0.14(+1.69%) |
May 08, 2014 | 8.250 | 8.410 | 8.230 | 8.300 | 6,990,971 | +0.02(+0.18%) |
May 07, 2014 | 8.180 | 8.330 | 8.150 | 8.285 | 8,019,680 | +0.09(+1.04%) |
May 06, 2014 | 8.360 | 8.360 | 8.180 | 8.200 | 6,958,778 | -0.16(-1.91%) |
May 05, 2014 | 8.180 | 8.450 | 8.080 | 8.360 | 11,136,482 | +0.16(+1.95%) |
May 02, 2014 | 8.200 | 8.220 | 8.050 | 8.200 | 5,884,863 | +0.08(+0.99%) |
May 01, 2014 | 8.150 | 8.250 | 7.960 | 8.120 | 10,173,683 | +0.21(+2.72%) |
Apr 30, 2014 | 7.810 | 7.910 | 7.620 | 7.905 | 11,394,440 | +0.14(+1.74%) |
Apr 29, 2014 | 7.650 | 7.860 | 7.640 | 7.770 | 11,959,071 | +0.14(+1.83%) |
Apr 28, 2014 | 7.950 | 7.990 | 7.610 | 7.630 | 13,037,131 | -0.29(-3.66%) |
Apr 25, 2014 | 8.360 | 8.380 | 7.885 | 7.920 | 11,194,514 | -0.45(-5.38%) |
Apr 24, 2014 | 8.450 | 8.490 | 8.010 | 8.370 | 15,865,375 | -0.22(-2.56%) |
Apr 23, 2014 | 8.670 | 8.840 | 8.510 | 8.590 | 11,536,235 | +0.00(+0.00%) |
Apr 22, 2014 | 8.810 | 8.940 | 8.450 | 8.590 | 12,212,616 | -0.17(-1.94%) |
Apr 21, 2014 | 8.640 | 8.800 | 8.550 | 8.760 | 3,747,810 | +0.14(+1.62%) |
Apr 17, 2014 | 8.760 | 8.620 | 8.620 | 8.620 | 4,841,200 | -0.18(-2.05%) |
Apr 16, 2014 | 8.500 | 8.840 | 8.380 | 8.800 | 8,076,083 | +0.49(+5.90%) |
Apr 15, 2014 | 8.420 | 8.500 | 8.140 | 8.310 | 7,529,078 | +0.09(+1.09%) |
Apr 14, 2014 | 8.510 | 8.550 | 8.130 | 8.220 | 7,265,442 | -0.21(-2.49%) |
Apr 11, 2014 | 8.610 | 8.810 | 8.420 | 8.430 | 5,450,591 | -0.27(-3.10%) |
Apr 10, 2014 | 9.010 | 9.060 | 8.685 | 8.700 | 8,175,008 | -0.29(-3.23%) |
Apr 09, 2014 | 8.830 | 9.040 | 8.780 | 8.990 | 5,090,107 | +0.24(+2.74%) |
Apr 08, 2014 | 8.830 | 8.890 | 8.580 | 8.750 | 6,296,709 | -0.05(-0.57%) |
Apr 07, 2014 | 8.900 | 8.980 | 8.680 | 8.800 | 7,179,908 | +0.04(+0.46%) |
Apr 04, 2014 | 9.090 | 9.100 | 8.730 | 8.760 | 5,374,916 | -0.25(-2.77%) |
Apr 03, 2014 | 9.100 | 9.200 | 8.900 | 9.010 | 4,780,408 | -0.07(-0.77%) |
Apr 02, 2014 | 8.950 | 9.100 | 8.880 | 9.080 | 7,024,024 | +0.14(+1.57%) |