Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.930 | 9.195 | 8.750 | 9.180 | 1,318,713 | +0.21(+2.34%) |
Jun 27, 2014 | 8.960 | 9.105 | 8.860 | 8.970 | 1,469,770 | +0.02(+0.22%) |
Jun 26, 2014 | 8.920 | 9.100 | 8.830 | 8.950 | 2,142,245 | +0.01(+0.11%) |
Jun 25, 2014 | 8.700 | 9.119 | 8.630 | 8.940 | 2,277,347 | +0.25(+2.88%) |
Jun 24, 2014 | 9.140 | 9.340 | 8.640 | 8.690 | 2,588,020 | -0.09(-1.03%) |
Jun 23, 2014 | 8.590 | 8.780 | 8.520 | 8.780 | 1,220,785 | +0.23(+2.69%) |
Jun 20, 2014 | 8.590 | 8.720 | 8.430 | 8.550 | 2,718,410 | -0.07(-0.81%) |
Jun 19, 2014 | 8.190 | 8.650 | 8.140 | 8.620 | 2,836,219 | +0.55(+6.82%) |
Jun 18, 2014 | 7.850 | 8.090 | 7.730 | 8.070 | 1,439,401 | +0.20(+2.54%) |
Jun 17, 2014 | 7.600 | 7.880 | 7.580 | 7.870 | 1,441,184 | +0.22(+2.88%) |
Jun 16, 2014 | 7.670 | 7.780 | 7.520 | 7.650 | 1,686,102 | +0.01(+0.13%) |
Jun 13, 2014 | 7.790 | 7.790 | 7.560 | 7.640 | 1,446,039 | -0.17(-2.18%) |
Jun 12, 2014 | 7.630 | 7.830 | 7.550 | 7.810 | 1,395,070 | +0.20(+2.63%) |
Jun 11, 2014 | 7.440 | 7.620 | 7.440 | 7.610 | 1,147,656 | +0.17(+2.28%) |
Jun 10, 2014 | 7.320 | 7.480 | 7.310 | 7.440 | 1,143,731 | +0.25(+3.48%) |
Jun 06, 2014 | 7.050 | 7.200 | 6.980 | 7.190 | 1,159,574 | +0.08(+1.13%) |
Jun 05, 2014 | 6.780 | 7.170 | 6.760 | 7.110 | 2,234,962 | +0.42(+6.28%) |
Jun 04, 2014 | 6.760 | 6.800 | 6.650 | 6.690 | 938,357 | -0.04(-0.59%) |
Jun 03, 2014 | 6.720 | 6.780 | 6.620 | 6.730 | 1,090,347 | +0.00(+0.00%) |
Jun 02, 2014 | 6.800 | 6.830 | 6.690 | 6.730 | 1,039,558 | -0.11(-1.61%) |
May 30, 2014 | 6.820 | 6.880 | 6.670 | 6.840 | 1,313,896 | +0.05(+0.74%) |
May 29, 2014 | 6.800 | 6.970 | 6.700 | 6.790 | 1,829,690 | -0.04(-0.59%) |
May 28, 2014 | 7.110 | 7.120 | 6.800 | 6.830 | 2,510,043 | -0.29(-4.07%) |
May 27, 2014 | 7.470 | 7.547 | 7.100 | 7.120 | 1,961,372 | -0.46(-6.07%) |
May 23, 2014 | 7.810 | 7.580 | 7.580 | 7.580 | 1,471,500 | -0.29(-3.68%) |
May 22, 2014 | 7.940 | 7.980 | 7.810 | 7.870 | 545,291 | +0.02(+0.25%) |
May 21, 2014 | 7.740 | 7.925 | 7.710 | 7.850 | 1,176,878 | +0.05(+0.64%) |
May 20, 2014 | 7.980 | 8.060 | 7.710 | 7.800 | 1,513,089 | -0.23(-2.86%) |
May 19, 2014 | 8.010 | 8.110 | 7.950 | 8.030 | 899,933 | +0.09(+1.13%) |
May 16, 2014 | 7.920 | 7.970 | 7.850 | 7.940 | 678,362 | -0.01(-0.13%) |
May 15, 2014 | 7.990 | 8.060 | 7.830 | 7.950 | 1,224,454 | -0.10(-1.24%) |
May 14, 2014 | 8.280 | 8.320 | 8.010 | 8.050 | 1,358,451 | -0.08(-0.98%) |
May 13, 2014 | 8.060 | 8.210 | 8.010 | 8.130 | 1,055,868 | +0.07(+0.87%) |
May 12, 2014 | 7.970 | 8.150 | 7.900 | 8.060 | 1,236,333 | +0.19(+2.41%) |
May 09, 2014 | 7.970 | 7.970 | 7.800 | 7.870 | 1,189,972 | -0.08(-1.01%) |
May 08, 2014 | 8.180 | 8.410 | 7.940 | 7.950 | 1,223,842 | -0.24(-2.93%) |
May 07, 2014 | 8.390 | 8.390 | 7.910 | 8.190 | 2,703,140 | -0.23(-2.73%) |
May 06, 2014 | 8.540 | 8.590 | 8.320 | 8.420 | 1,686,272 | -0.12(-1.41%) |
May 05, 2014 | 8.760 | 8.802 | 8.530 | 8.540 | 960,897 | -0.14(-1.61%) |
May 02, 2014 | 8.590 | 8.870 | 8.520 | 8.680 | 1,051,029 | +0.13(+1.52%) |
May 01, 2014 | 8.570 | 8.640 | 8.420 | 8.550 | 1,389,482 | -0.11(-1.27%) |
Apr 30, 2014 | 8.530 | 8.700 | 8.430 | 8.660 | 1,285,948 | +0.05(+0.58%) |
Apr 29, 2014 | 8.360 | 8.630 | 8.320 | 8.610 | 1,249,749 | +0.24(+2.87%) |
Apr 28, 2014 | 8.600 | 8.600 | 8.250 | 8.370 | 1,678,194 | -0.24(-2.79%) |
Apr 25, 2014 | 8.660 | 8.780 | 8.430 | 8.610 | 959,219 | -0.01(-0.12%) |
Apr 24, 2014 | 8.540 | 8.700 | 8.420 | 8.620 | 1,108,629 | +0.01(+0.12%) |
Apr 23, 2014 | 8.590 | 8.730 | 8.490 | 8.610 | 1,109,877 | +0.01(+0.12%) |
Apr 22, 2014 | 8.470 | 8.635 | 8.320 | 8.600 | 1,588,614 | +0.17(+2.02%) |
Apr 21, 2014 | 8.500 | 8.570 | 8.240 | 8.430 | 1,439,504 | -0.08(-0.94%) |
Apr 17, 2014 | 8.460 | 8.510 | 8.510 | 8.510 | 1,060,700 | +0.01(+0.12%) |
Apr 16, 2014 | 8.680 | 8.680 | 8.439 | 8.500 | 1,074,682 | -0.15(-1.73%) |
Apr 15, 2014 | 8.560 | 8.690 | 8.350 | 8.650 | 1,959,603 | -0.20(-2.26%) |
Apr 14, 2014 | 8.980 | 9.050 | 8.750 | 8.850 | 1,737,416 | +0.00(+0.00%) |
Apr 11, 2014 | 9.010 | 9.130 | 8.815 | 8.850 | 1,364,372 | -0.19(-2.10%) |
Apr 10, 2014 | 9.460 | 9.560 | 9.000 | 9.040 | 1,484,808 | -0.34(-3.62%) |
Apr 09, 2014 | 9.150 | 9.520 | 8.960 | 9.380 | 1,523,312 | +0.14(+1.52%) |
Apr 08, 2014 | 9.250 | 9.300 | 9.080 | 9.240 | 1,704,901 | +0.14(+1.54%) |
Apr 07, 2014 | 9.270 | 9.400 | 9.020 | 9.100 | 1,635,948 | -0.21(-2.26%) |
Apr 04, 2014 | 9.630 | 9.640 | 9.300 | 9.310 | 1,752,839 | -0.12(-1.27%) |
Apr 03, 2014 | 9.560 | 9.620 | 9.330 | 9.430 | 982,083 | -0.20(-2.08%) |
Apr 02, 2014 | 9.610 | 9.710 | 9.520 | 9.630 | 1,225,471 | +0.17(+1.80%) |