Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.830 | 8.900 | 8.700 | 8.743 | 3,890 | -0.09(-0.99%) |
Jun 27, 2014 | 8.745 | 8.830 | 8.745 | 8.830 | 16,331 | +0.13(+1.49%) |
Jun 26, 2014 | 8.680 | 8.700 | 8.680 | 8.700 | 6,180 | -0.13(-1.47%) |
Jun 25, 2014 | 8.941 | 8.941 | 8.760 | 8.830 | 15,300 | -0.04(-0.45%) |
Jun 24, 2014 | 8.847 | 8.884 | 8.847 | 8.870 | 11,250 | +0.06(+0.68%) |
Jun 23, 2014 | 8.810 | 8.840 | 8.800 | 8.810 | 5,500 | +0.04(+0.48%) |
Jun 20, 2014 | 8.563 | 8.768 | 8.563 | 8.768 | 11,700 | +0.15(+1.74%) |
Jun 19, 2014 | 8.665 | 8.709 | 8.618 | 8.618 | 1,187 | -0.09(-1.06%) |
Jun 18, 2014 | 8.670 | 8.710 | 8.530 | 8.710 | 6,350 | +0.01(+0.11%) |
Jun 17, 2014 | 8.430 | 8.700 | 8.404 | 8.700 | 10,400 | +0.16(+1.87%) |
Jun 16, 2014 | 8.700 | 8.707 | 8.490 | 8.540 | 12,485 | -0.34(-3.83%) |
Jun 13, 2014 | 8.700 | 8.880 | 8.700 | 8.880 | 6,450 | +0.14(+1.54%) |
Jun 12, 2014 | 8.310 | 8.745 | 8.310 | 8.745 | 10,891 | +0.39(+4.73%) |
Jun 11, 2014 | 8.310 | 8.430 | 8.270 | 8.350 | 21,987 | -0.08(-0.91%) |
Jun 10, 2014 | 8.640 | 8.640 | 8.420 | 8.427 | 6,321 | -0.24(-2.81%) |
Jun 06, 2014 | 8.740 | 8.780 | 8.655 | 8.670 | 23,534 | +0.02(+0.23%) |
Jun 05, 2014 | 8.640 | 8.760 | 8.570 | 8.650 | 3,944 | +0.13(+1.52%) |
Jun 04, 2014 | 8.553 | 8.613 | 8.500 | 8.520 | 9,454 | +0.03(+0.32%) |
Jun 03, 2014 | 8.500 | 8.522 | 8.470 | 8.493 | 23,700 | -0.06(-0.67%) |
Jun 02, 2014 | 8.563 | 8.590 | 8.539 | 8.550 | 16,451 | -0.01(-0.12%) |
May 30, 2014 | 8.651 | 8.651 | 8.560 | 8.560 | 23,665 | -0.14(-1.58%) |
May 29, 2014 | 8.666 | 8.720 | 8.666 | 8.697 | 15,963 | +0.02(+0.23%) |
May 28, 2014 | 8.550 | 8.680 | 8.541 | 8.677 | 4,388 | +0.12(+1.44%) |
May 27, 2014 | 8.470 | 8.560 | 8.470 | 8.554 | 9,224 | +0.04(+0.51%) |
May 23, 2014 | 8.510 | 8.510 | 8.510 | 0 | +0.34(+4.16%) | |
May 22, 2014 | 8.130 | 8.177 | 8.130 | 8.170 | 15,178 | +0.07(+0.88%) |
May 21, 2014 | 8.100 | 8.187 | 8.090 | 8.099 | 17,742 | +0.01(+0.11%) |
May 20, 2014 | 8.203 | 8.203 | 8.090 | 8.090 | 17,811 | -0.14(-1.70%) |
May 19, 2014 | 8.250 | 8.250 | 8.230 | 8.230 | 1,353 | +0.00(+0.00%) |
May 16, 2014 | 8.470 | 8.470 | 7.800 | 8.230 | 34,658 | -0.30(-3.52%) |
May 15, 2014 | 9.030 | 9.030 | 8.400 | 8.530 | 21,964 | -0.46(-5.12%) |
May 14, 2014 | 8.900 | 8.990 | 8.898 | 8.990 | 5,995 | +0.09(+1.01%) |
May 13, 2014 | 8.865 | 9.030 | 8.820 | 8.900 | 9,420 | +0.03(+0.38%) |
May 12, 2014 | 8.760 | 8.886 | 8.760 | 8.866 | 16,358 | +0.05(+0.53%) |
May 09, 2014 | 8.847 | 8.847 | 8.817 | 8.820 | 4,529 | -0.10(-1.14%) |
May 08, 2014 | 9.000 | 9.070 | 8.921 | 8.921 | 1,093 | +0.02(+0.26%) |
May 07, 2014 | 8.900 | 9.083 | 8.870 | 8.899 | 68,521 | -0.02(-0.23%) |
May 06, 2014 | 8.862 | 8.919 | 8.862 | 8.919 | 9,285 | +0.23(+2.64%) |
May 05, 2014 | 8.490 | 8.690 | 8.490 | 8.690 | 4,265 | +0.09(+1.05%) |
May 02, 2014 | 8.632 | 8.650 | 8.570 | 8.600 | 2,420 | +0.07(+0.82%) |
May 01, 2014 | 8.750 | 8.750 | 8.530 | 8.530 | 11,675 | -0.22(-2.51%) |
Apr 30, 2014 | 8.550 | 8.750 | 8.550 | 8.750 | 6,616 | +0.20(+2.34%) |
Apr 29, 2014 | 8.600 | 8.680 | 8.533 | 8.550 | 16,101 | +0.01(+0.12%) |
Apr 28, 2014 | 8.390 | 8.542 | 8.320 | 8.540 | 34,587 | +0.01(+0.12%) |
Apr 25, 2014 | 8.610 | 8.625 | 8.500 | 8.530 | 4,475 | -0.12(-1.39%) |
Apr 24, 2014 | 8.790 | 8.790 | 8.650 | 8.650 | 13,960 | -0.14(-1.59%) |
Apr 23, 2014 | 8.502 | 8.820 | 8.501 | 8.790 | 30,229 | +0.26(+3.04%) |
Apr 22, 2014 | 8.358 | 8.530 | 8.358 | 8.530 | 4,102 | +0.12(+1.43%) |
Apr 21, 2014 | 8.540 | 8.561 | 8.300 | 8.410 | 15,330 | -0.12(-1.41%) |
Apr 17, 2014 | 8.530 | 8.530 | 8.530 | 0 | +0.18(+2.16%) | |
Apr 16, 2014 | 8.350 | 8.390 | 8.310 | 8.350 | 2,913 | +0.09(+1.10%) |
Apr 15, 2014 | 8.260 | 8.350 | 8.250 | 8.259 | 2,393 | -0.09(-1.09%) |
Apr 14, 2014 | 8.380 | 8.400 | 8.282 | 8.350 | 19,045 | +0.04(+0.47%) |
Apr 11, 2014 | 8.180 | 8.370 | 8.180 | 8.311 | 0 | +0.23(+2.86%) |
Apr 10, 2014 | 8.139 | 8.310 | 8.074 | 8.080 | 21,012 | -0.07(-0.86%) |
Apr 09, 2014 | 7.999 | 8.150 | 7.970 | 8.150 | 21,585 | +0.20(+2.52%) |
Apr 08, 2014 | 7.773 | 7.950 | 7.690 | 7.950 | 13,804 | +0.15(+1.92%) |
Apr 07, 2014 | 7.948 | 7.948 | 7.792 | 7.800 | 12,715 | -0.12(-1.52%) |
Apr 04, 2014 | 7.965 | 7.965 | 7.850 | 7.920 | 0 | +0.06(+0.76%) |
Apr 03, 2014 | 7.779 | 7.880 | 7.750 | 7.860 | 10,471 | +0.02(+0.26%) |
Apr 02, 2014 | 7.800 | 7.875 | 7.620 | 7.840 | 12,875 | -0.02(-0.25%) |