Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.890 | 8.890 | 8.855 | 8.890 | 43,371 | +0.02(+0.26%) |
Jun 27, 2014 | 8.866 | 8.871 | 8.843 | 8.866 | 12,774 | +0.01(+0.07%) |
Jun 26, 2014 | 8.831 | 8.860 | 8.825 | 8.860 | 42,196 | +0.03(+0.33%) |
Jun 25, 2014 | 8.808 | 8.837 | 8.796 | 8.831 | 43,281 | +0.04(+0.40%) |
Jun 24, 2014 | 8.790 | 8.808 | 8.790 | 8.796 | 26,043 | -0.01(-0.13%) |
Jun 23, 2014 | 8.808 | 8.814 | 8.791 | 8.808 | 22,725 | +0.03(+0.33%) |
Jun 20, 2014 | 8.767 | 8.778 | 8.755 | 8.778 | 29,288 | +0.02(+0.20%) |
Jun 19, 2014 | 8.767 | 8.784 | 8.749 | 8.761 | 27,921 | +0.01(+0.13%) |
Jun 18, 2014 | 8.749 | 8.761 | 8.749 | 8.749 | 15,827 | -0.01(-0.13%) |
Jun 17, 2014 | 8.749 | 8.784 | 8.749 | 8.761 | 36,304 | -0.02(-0.27%) |
Jun 16, 2014 | 8.773 | 8.796 | 8.761 | 8.784 | 23,941 | +0.00(+0.00%) |
Jun 13, 2014 | 8.796 | 8.803 | 8.773 | 8.784 | 52,536 | -0.02(-0.27%) |
Jun 12, 2014 | 8.773 | 8.814 | 8.767 | 8.808 | 54,949 | +0.01(+0.13%) |
Jun 11, 2014 | 8.837 | 8.837 | 8.778 | 8.796 | 44,578 | -0.01(-0.07%) |
Jun 10, 2014 | 8.848 | 8.848 | 8.778 | 8.802 | 68,885 | +0.00(+0.01%) |
Jun 06, 2014 | 8.784 | 8.808 | 8.784 | 8.801 | 31,829 | +0.03(+0.39%) |
Jun 05, 2014 | 8.767 | 8.767 | 8.714 | 8.767 | 72,163 | +0.01(+0.13%) |
Jun 04, 2014 | 8.854 | 8.854 | 8.738 | 8.755 | 105,085 | -0.08(-0.92%) |
Jun 03, 2014 | 8.854 | 8.854 | 8.802 | 8.837 | 72,760 | -0.04(-0.39%) |
Jun 02, 2014 | 8.889 | 8.901 | 8.854 | 8.872 | 77,315 | -0.02(-0.20%) |
May 30, 2014 | 8.901 | 8.901 | 8.878 | 8.889 | 46,598 | -0.01(-0.13%) |
May 29, 2014 | 8.895 | 8.901 | 8.860 | 8.901 | 50,128 | +0.03(+0.33%) |
May 28, 2014 | 8.860 | 8.901 | 8.854 | 8.872 | 120,412 | +0.02(+0.20%) |
May 27, 2014 | 8.848 | 8.854 | 8.831 | 8.854 | 31,917 | +0.00(+0.00%) |
May 23, 2014 | 8.854 | 8.854 | 8.854 | 8.854 | 31,031 | +0.02(+0.18%) |
May 22, 2014 | 8.843 | 8.860 | 8.831 | 8.838 | 27,578 | -0.03(-0.32%) |
May 21, 2014 | 8.872 | 8.889 | 8.837 | 8.866 | 61,619 | -0.02(-0.26%) |
May 20, 2014 | 8.895 | 8.895 | 8.860 | 8.889 | 70,330 | +0.02(+0.26%) |
May 19, 2014 | 8.889 | 8.889 | 8.860 | 8.866 | 75,036 | +0.01(+0.07%) |
May 16, 2014 | 8.837 | 8.872 | 8.813 | 8.860 | 99,129 | +0.08(+0.93%) |
May 15, 2014 | 8.796 | 8.819 | 8.761 | 8.778 | 71,916 | +0.02(+0.27%) |
May 14, 2014 | 8.726 | 8.767 | 8.709 | 8.755 | 111,919 | +0.02(+0.27%) |
May 13, 2014 | 8.726 | 8.749 | 8.708 | 8.732 | 107,892 | +0.06(+0.67%) |
May 12, 2014 | 8.633 | 8.691 | 8.633 | 8.673 | 85,758 | +0.01(+0.13%) |
May 09, 2014 | 8.644 | 8.679 | 8.644 | 8.662 | 90,467 | -0.01(-0.07%) |
May 08, 2014 | 8.627 | 8.679 | 8.627 | 8.668 | 80,297 | +0.02(+0.27%) |
May 07, 2014 | 8.615 | 8.656 | 8.615 | 8.644 | 76,697 | +0.02(+0.20%) |
May 06, 2014 | 8.592 | 8.650 | 8.592 | 8.627 | 93,416 | +0.02(+0.20%) |
May 05, 2014 | 8.615 | 8.644 | 8.586 | 8.610 | 84,874 | -0.01(-0.13%) |
May 02, 2014 | 8.627 | 8.673 | 8.604 | 8.621 | 88,064 | -0.03(-0.40%) |
May 01, 2014 | 8.610 | 8.697 | 8.610 | 8.656 | 89,136 | +0.03(+0.40%) |
Apr 30, 2014 | 8.592 | 8.627 | 8.592 | 8.621 | 55,637 | +0.03(+0.34%) |
Apr 29, 2014 | 8.586 | 8.610 | 8.581 | 8.592 | 67,651 | +0.01(+0.07%) |
Apr 28, 2014 | 8.604 | 8.627 | 8.581 | 8.586 | 105,754 | -0.01(-0.07%) |
Apr 25, 2014 | 8.610 | 8.650 | 8.581 | 8.592 | 121,163 | -0.03(-0.34%) |
Apr 24, 2014 | 8.592 | 8.627 | 8.592 | 8.621 | 47,731 | +0.05(+0.54%) |
Apr 23, 2014 | 8.569 | 8.592 | 8.557 | 8.575 | 57,161 | +0.01(+0.07%) |
Apr 22, 2014 | 8.557 | 8.575 | 8.534 | 8.569 | 88,669 | +0.02(+0.20%) |
Apr 21, 2014 | 8.436 | 8.557 | 8.436 | 8.552 | 127,879 | +0.10(+1.17%) |
Apr 17, 2014 | 8.430 | 8.453 | 8.453 | 8.453 | 142,200 | +0.03(+0.41%) |
Apr 16, 2014 | 8.325 | 8.418 | 8.325 | 8.418 | 178,192 | +0.08(+0.97%) |
Apr 15, 2014 | 8.349 | 8.349 | 8.331 | 8.337 | 39,402 | +0.01(+0.14%) |
Apr 14, 2014 | 8.360 | 8.383 | 8.267 | 8.325 | 134,537 | -0.05(-0.55%) |
Apr 11, 2014 | 8.366 | 8.389 | 8.354 | 8.372 | 56,121 | +0.01(+0.14%) |
Apr 10, 2014 | 8.337 | 8.372 | 8.334 | 8.360 | 31,846 | +0.01(+0.14%) |
Apr 09, 2014 | 8.308 | 8.349 | 8.308 | 8.349 | 14,706 | +0.02(+0.28%) |
Apr 08, 2014 | 8.314 | 8.332 | 8.308 | 8.326 | 34,501 | +0.01(+0.14%) |
Apr 07, 2014 | 8.326 | 8.332 | 8.314 | 8.314 | 24,934 | -0.02(-0.21%) |
Apr 04, 2014 | 8.302 | 8.343 | 8.302 | 8.331 | 15,909 | +0.03(+0.35%) |
Apr 03, 2014 | 8.279 | 8.314 | 8.279 | 8.302 | 36,024 | +0.02(+0.28%) |
Apr 02, 2014 | 8.268 | 8.285 | 8.268 | 8.279 | 43,481 | +0.01(+0.14%) |