Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.736 | 9.778 | 9.722 | 9.764 | 242,651 | +0.03(+0.34%) |
Jun 27, 2014 | 9.731 | 9.736 | 9.708 | 9.731 | 138,521 | +0.00(+0.05%) |
Jun 26, 2014 | 9.680 | 9.726 | 9.666 | 9.726 | 191,221 | +0.05(+0.48%) |
Jun 25, 2014 | 9.684 | 9.689 | 9.661 | 9.680 | 184,976 | +0.02(+0.19%) |
Jun 24, 2014 | 9.624 | 9.670 | 9.624 | 9.661 | 161,949 | +0.03(+0.34%) |
Jun 23, 2014 | 9.661 | 9.680 | 9.614 | 9.628 | 121,169 | +0.00(+0.05%) |
Jun 20, 2014 | 9.610 | 9.656 | 9.605 | 9.624 | 138,479 | +0.00(+0.00%) |
Jun 19, 2014 | 9.573 | 9.666 | 9.573 | 9.624 | 185,287 | +0.05(+0.49%) |
Jun 18, 2014 | 9.545 | 9.577 | 9.500 | 9.577 | 220,020 | +0.07(+0.79%) |
Jun 17, 2014 | 9.489 | 9.531 | 9.465 | 9.503 | 158,809 | -0.01(-0.10%) |
Jun 16, 2014 | 9.484 | 9.559 | 9.484 | 9.512 | 128,455 | -0.01(-0.10%) |
Jun 13, 2014 | 9.456 | 9.545 | 9.456 | 9.521 | 146,046 | +0.10(+1.04%) |
Jun 12, 2014 | 9.400 | 9.433 | 9.367 | 9.423 | 163,780 | +0.03(+0.35%) |
Jun 11, 2014 | 9.428 | 9.461 | 9.381 | 9.391 | 146,603 | -0.07(-0.79%) |
Jun 10, 2014 | 9.489 | 9.521 | 9.456 | 9.465 | 152,084 | -0.04(-0.39%) |
Jun 06, 2014 | 9.512 | 9.554 | 9.498 | 9.503 | 223,694 | -0.01(-0.15%) |
Jun 05, 2014 | 9.465 | 9.526 | 9.465 | 9.516 | 175,936 | +0.02(+0.24%) |
Jun 04, 2014 | 9.516 | 9.516 | 9.475 | 9.493 | 189,109 | -0.05(-0.54%) |
Jun 03, 2014 | 9.526 | 9.558 | 9.526 | 9.544 | 149,931 | -0.02(-0.19%) |
Jun 02, 2014 | 9.614 | 9.619 | 9.544 | 9.563 | 182,714 | -0.03(-0.29%) |
May 30, 2014 | 9.577 | 9.609 | 9.567 | 9.591 | 201,486 | +0.02(+0.24%) |
May 29, 2014 | 9.549 | 9.572 | 9.535 | 9.567 | 180,473 | +0.04(+0.39%) |
May 28, 2014 | 9.521 | 9.530 | 9.479 | 9.530 | 144,675 | +0.04(+0.39%) |
May 27, 2014 | 9.484 | 9.530 | 9.456 | 9.493 | 227,972 | +0.03(+0.29%) |
May 23, 2014 | 9.465 | 9.465 | 9.465 | 9.465 | 103,665 | -0.00(-0.05%) |
May 22, 2014 | 9.419 | 9.479 | 9.410 | 9.470 | 134,709 | +0.07(+0.79%) |
May 21, 2014 | 9.424 | 9.451 | 9.391 | 9.396 | 142,069 | -0.03(-0.30%) |
May 20, 2014 | 9.428 | 9.456 | 9.391 | 9.424 | 104,833 | +0.01(+0.10%) |
May 19, 2014 | 9.433 | 9.442 | 9.400 | 9.414 | 161,201 | -0.03(-0.29%) |
May 16, 2014 | 9.400 | 9.447 | 9.387 | 9.442 | 119,914 | +0.05(+0.54%) |
May 15, 2014 | 9.400 | 9.405 | 9.363 | 9.391 | 218,743 | +0.00(+0.00%) |
May 14, 2014 | 9.391 | 9.419 | 9.382 | 9.391 | 176,729 | -0.00(-0.05%) |
May 13, 2014 | 9.396 | 9.419 | 9.382 | 9.396 | 164,358 | +0.00(+0.00%) |
May 12, 2014 | 9.391 | 9.405 | 9.349 | 9.396 | 317,769 | -0.02(-0.25%) |
May 09, 2014 | 9.456 | 9.456 | 9.396 | 9.419 | 197,202 | -0.02(-0.20%) |
May 08, 2014 | 9.530 | 9.563 | 9.433 | 9.438 | 208,525 | -0.07(-0.78%) |
May 07, 2014 | 9.507 | 9.516 | 9.498 | 9.512 | 350,231 | +0.02(+0.24%) |
May 06, 2014 | 9.466 | 9.516 | 9.466 | 9.489 | 182,908 | +0.03(+0.29%) |
May 05, 2014 | 9.480 | 9.506 | 9.452 | 9.461 | 191,642 | -0.01(-0.10%) |
May 02, 2014 | 9.516 | 9.533 | 9.470 | 9.470 | 258,316 | -0.09(-0.97%) |
May 01, 2014 | 9.576 | 9.590 | 9.532 | 9.563 | 144,259 | +0.00(+0.00%) |
Apr 30, 2014 | 9.544 | 9.581 | 9.521 | 9.563 | 207,332 | +0.01(+0.10%) |
Apr 29, 2014 | 9.535 | 9.558 | 9.521 | 9.553 | 125,309 | +0.05(+0.49%) |
Apr 28, 2014 | 9.489 | 9.526 | 9.456 | 9.507 | 155,633 | +0.06(+0.59%) |
Apr 25, 2014 | 9.429 | 9.461 | 9.424 | 9.452 | 149,122 | +0.04(+0.44%) |
Apr 24, 2014 | 9.383 | 9.424 | 9.360 | 9.410 | 160,833 | +0.03(+0.34%) |
Apr 23, 2014 | 9.332 | 9.406 | 9.332 | 9.378 | 190,033 | +0.07(+0.79%) |
Apr 22, 2014 | 9.286 | 9.313 | 9.230 | 9.304 | 134,541 | +0.03(+0.35%) |
Apr 21, 2014 | 9.276 | 9.295 | 9.230 | 9.272 | 206,370 | -0.01(-0.15%) |
Apr 17, 2014 | 9.272 | 9.286 | 9.286 | 9.286 | 154,708 | +0.01(+0.10%) |
Apr 16, 2014 | 9.272 | 9.304 | 9.244 | 9.276 | 334,591 | +0.06(+0.60%) |
Apr 15, 2014 | 9.161 | 9.230 | 9.161 | 9.221 | 155,633 | +0.05(+0.55%) |
Apr 14, 2014 | 9.106 | 9.180 | 9.101 | 9.170 | 148,519 | +0.08(+0.86%) |
Apr 11, 2014 | 9.092 | 9.138 | 9.078 | 9.092 | 175,402 | -0.00(-0.05%) |
Apr 10, 2014 | 9.193 | 9.207 | 9.073 | 9.096 | 252,362 | -0.08(-0.90%) |
Apr 09, 2014 | 9.175 | 9.193 | 9.115 | 9.180 | 133,038 | +0.04(+0.45%) |
Apr 08, 2014 | 9.055 | 9.156 | 9.028 | 9.138 | 162,864 | +0.08(+0.86%) |
Apr 07, 2014 | 9.115 | 9.118 | 9.042 | 9.060 | 243,031 | -0.06(-0.60%) |
Apr 04, 2014 | 9.179 | 9.207 | 9.101 | 9.115 | 242,236 | +0.01(+0.15%) |
Apr 03, 2014 | 9.092 | 9.115 | 9.060 | 9.101 | 111,561 | +0.04(+0.46%) |
Apr 02, 2014 | 9.147 | 9.170 | 9.023 | 9.060 | 245,552 | -0.09(-1.00%) |