Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.227 | 9.285 | 9.159 | 9.261 | 1,864,219 | +0.03(+0.32%) |
Jun 27, 2014 | 9.154 | 9.237 | 9.125 | 9.232 | 2,607,726 | +0.07(+0.80%) |
Jun 26, 2014 | 9.091 | 9.164 | 9.061 | 9.159 | 2,389,475 | +0.06(+0.67%) |
Jun 25, 2014 | 9.088 | 9.175 | 9.064 | 9.098 | 2,077,273 | -0.01(-0.11%) |
Jun 24, 2014 | 9.088 | 9.160 | 9.064 | 9.107 | 1,934,632 | +0.01(+0.11%) |
Jun 23, 2014 | 9.199 | 9.242 | 9.093 | 9.098 | 1,463,200 | -0.10(-1.05%) |
Jun 20, 2014 | 9.165 | 9.208 | 9.079 | 9.194 | 2,797,190 | +0.08(+0.90%) |
Jun 19, 2014 | 9.103 | 9.153 | 9.055 | 9.112 | 1,213,576 | +0.02(+0.21%) |
Jun 18, 2014 | 8.973 | 9.112 | 8.920 | 9.093 | 1,751,380 | +0.14(+1.61%) |
Jun 17, 2014 | 8.891 | 8.968 | 8.843 | 8.949 | 1,191,557 | +0.06(+0.65%) |
Jun 16, 2014 | 8.968 | 9.028 | 8.872 | 8.891 | 1,239,167 | -0.08(-0.91%) |
Jun 13, 2014 | 8.968 | 8.997 | 8.852 | 8.973 | 1,051,610 | -0.02(-0.21%) |
Jun 12, 2014 | 8.978 | 9.021 | 8.891 | 8.992 | 1,669,331 | -0.00(-0.05%) |
Jun 11, 2014 | 9.011 | 9.079 | 8.937 | 8.997 | 2,126,436 | -0.04(-0.43%) |
Jun 10, 2014 | 9.112 | 9.132 | 9.006 | 9.035 | 2,120,281 | -0.14(-1.52%) |
Jun 06, 2014 | 9.261 | 9.281 | 9.151 | 9.175 | 1,511,715 | -0.05(-0.57%) |
Jun 05, 2014 | 9.055 | 9.228 | 8.997 | 9.228 | 1,675,493 | +0.19(+2.13%) |
Jun 04, 2014 | 9.098 | 9.112 | 9.002 | 9.035 | 1,384,302 | -0.07(-0.79%) |
Jun 03, 2014 | 9.069 | 9.156 | 8.939 | 9.107 | 3,671,908 | +0.00(+0.05%) |
Jun 02, 2014 | 9.069 | 9.189 | 9.055 | 9.103 | 3,212,147 | +0.05(+0.53%) |
May 30, 2014 | 9.030 | 9.074 | 8.973 | 9.055 | 5,289,175 | +0.02(+0.21%) |
May 29, 2014 | 9.050 | 9.122 | 9.011 | 9.035 | 4,036,459 | -0.02(-0.21%) |
May 28, 2014 | 9.055 | 9.127 | 8.963 | 9.055 | 3,779,500 | +0.00(+0.00%) |
May 27, 2014 | 9.103 | 9.151 | 9.040 | 9.055 | 2,627,233 | +0.00(+0.00%) |
May 23, 2014 | 9.045 | 9.055 | 9.055 | 9.055 | 1,987,061 | -0.02(-0.26%) |
May 22, 2014 | 8.920 | 9.112 | 8.844 | 9.079 | 3,107,310 | +0.14(+1.62%) |
May 21, 2014 | 9.122 | 9.175 | 8.910 | 8.934 | 6,115,339 | -0.18(-2.01%) |
May 20, 2014 | 9.112 | 9.218 | 9.064 | 9.117 | 2,835,956 | -0.01(-0.16%) |
May 19, 2014 | 9.059 | 9.182 | 9.035 | 9.132 | 2,295,382 | +0.04(+0.48%) |
May 16, 2014 | 8.646 | 9.127 | 8.646 | 9.088 | 7,275,444 | +0.43(+5.00%) |
May 15, 2014 | 8.809 | 8.828 | 8.617 | 8.655 | 4,424,080 | -0.17(-1.91%) |
May 14, 2014 | 8.939 | 8.949 | 8.824 | 8.824 | 3,802,142 | -0.10(-1.08%) |
May 13, 2014 | 9.083 | 9.105 | 8.915 | 8.920 | 4,272,342 | -0.17(-1.85%) |
May 12, 2014 | 9.055 | 9.184 | 9.030 | 9.088 | 3,781,485 | +0.06(+0.69%) |
May 09, 2014 | 9.040 | 9.083 | 8.915 | 9.026 | 2,105,773 | -0.05(-0.53%) |
May 08, 2014 | 8.939 | 9.141 | 8.886 | 9.074 | 4,192,795 | +0.13(+1.45%) |
May 07, 2014 | 8.780 | 8.968 | 8.737 | 8.944 | 3,504,263 | +0.20(+2.26%) |
May 06, 2014 | 8.723 | 8.760 | 8.626 | 8.747 | 1,615,414 | +0.01(+0.17%) |
May 05, 2014 | 8.824 | 8.824 | 8.718 | 8.732 | 1,748,755 | -0.11(-1.20%) |
May 02, 2014 | 8.718 | 8.920 | 8.718 | 8.838 | 2,366,384 | +0.12(+1.32%) |
May 01, 2014 | 8.761 | 8.852 | 8.646 | 8.723 | 3,536,081 | -0.02(-0.22%) |
Apr 30, 2014 | 8.650 | 8.780 | 8.622 | 8.742 | 2,231,469 | +0.09(+1.00%) |
Apr 29, 2014 | 8.492 | 8.795 | 8.492 | 8.655 | 3,855,508 | -0.01(-0.17%) |
Apr 28, 2014 | 8.588 | 8.694 | 8.525 | 8.670 | 3,010,352 | +0.13(+1.58%) |
Apr 25, 2014 | 8.588 | 8.597 | 8.521 | 8.535 | 1,760,070 | -0.06(-0.67%) |
Apr 24, 2014 | 8.511 | 8.607 | 8.472 | 8.593 | 3,007,338 | +0.09(+1.08%) |
Apr 23, 2014 | 8.670 | 8.679 | 8.472 | 8.501 | 2,965,481 | -0.16(-1.89%) |
Apr 22, 2014 | 8.521 | 8.665 | 8.458 | 8.665 | 2,734,618 | +0.13(+1.58%) |
Apr 21, 2014 | 8.506 | 8.564 | 8.468 | 8.530 | 2,174,628 | +0.01(+0.11%) |
Apr 17, 2014 | 8.583 | 8.521 | 8.521 | 8.521 | 3,030,892 | -0.09(-1.06%) |
Apr 16, 2014 | 8.602 | 8.636 | 8.564 | 8.612 | 2,677,935 | +0.04(+0.51%) |
Apr 15, 2014 | 8.516 | 8.573 | 8.492 | 8.569 | 3,797,598 | +0.05(+0.62%) |
Apr 14, 2014 | 8.602 | 8.665 | 8.458 | 8.516 | 2,541,582 | -0.10(-1.17%) |
Apr 11, 2014 | 8.593 | 8.723 | 8.501 | 8.617 | 4,217,095 | -0.01(-0.17%) |
Apr 10, 2014 | 8.699 | 8.742 | 8.583 | 8.631 | 5,953,092 | -0.08(-0.94%) |
Apr 09, 2014 | 8.800 | 8.819 | 8.653 | 8.713 | 2,891,511 | -0.08(-0.93%) |
Apr 08, 2014 | 8.751 | 8.862 | 8.732 | 8.795 | 3,729,180 | +0.04(+0.44%) |
Apr 07, 2014 | 8.732 | 8.877 | 8.718 | 8.756 | 4,431,481 | +0.00(+0.00%) |
Apr 04, 2014 | 8.660 | 8.795 | 8.646 | 8.756 | 5,300,631 | +0.13(+1.56%) |
Apr 03, 2014 | 8.569 | 8.646 | 8.492 | 8.622 | 5,258,604 | +0.05(+0.62%) |
Apr 02, 2014 | 8.468 | 8.607 | 8.458 | 8.569 | 3,110,185 | +0.06(+0.68%) |