Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.663 | 8.706 | 8.531 | 8.579 | 393,394 | -0.13(-1.52%) |
Jun 27, 2014 | 8.483 | 8.724 | 8.477 | 8.712 | 1,172,532 | +0.20(+2.40%) |
Jun 26, 2014 | 8.459 | 8.549 | 8.417 | 8.507 | 380,374 | +0.03(+0.35%) |
Jun 25, 2014 | 8.423 | 8.513 | 8.393 | 8.477 | 337,350 | +0.02(+0.28%) |
Jun 24, 2014 | 8.411 | 8.483 | 8.369 | 8.453 | 297,847 | +0.04(+0.43%) |
Jun 23, 2014 | 8.459 | 8.471 | 8.381 | 8.417 | 183,102 | -0.05(-0.57%) |
Jun 20, 2014 | 8.423 | 8.495 | 8.363 | 8.465 | 405,431 | +0.03(+0.36%) |
Jun 19, 2014 | 8.423 | 8.447 | 8.351 | 8.435 | 312,097 | +0.01(+0.14%) |
Jun 18, 2014 | 8.423 | 8.489 | 8.397 | 8.423 | 274,020 | +0.00(+0.00%) |
Jun 17, 2014 | 8.314 | 8.459 | 7.905 | 8.423 | 249,342 | +0.07(+0.86%) |
Jun 16, 2014 | 8.387 | 8.443 | 8.308 | 8.351 | 233,512 | -0.05(-0.64%) |
Jun 13, 2014 | 8.429 | 8.507 | 8.369 | 8.405 | 235,483 | -0.02(-0.29%) |
Jun 12, 2014 | 8.405 | 8.465 | 8.369 | 8.429 | 322,185 | +0.05(+0.57%) |
Jun 11, 2014 | 8.411 | 8.447 | 8.345 | 8.381 | 140,507 | -0.05(-0.64%) |
Jun 10, 2014 | 8.417 | 8.459 | 8.333 | 8.435 | 264,347 | -0.01(-0.14%) |
Jun 06, 2014 | 8.405 | 8.501 | 8.378 | 8.447 | 396,673 | +0.09(+1.08%) |
Jun 05, 2014 | 8.248 | 8.381 | 8.230 | 8.357 | 417,694 | +0.12(+1.46%) |
Jun 04, 2014 | 8.152 | 8.260 | 8.152 | 8.236 | 307,446 | +0.08(+0.96%) |
Jun 03, 2014 | 8.044 | 8.176 | 7.966 | 8.158 | 538,178 | +0.05(+0.67%) |
Jun 02, 2014 | 8.110 | 8.134 | 7.984 | 8.104 | 400,777 | -0.01(-0.07%) |
May 30, 2014 | 8.068 | 8.194 | 8.068 | 8.110 | 370,075 | +0.05(+0.67%) |
May 29, 2014 | 8.074 | 8.098 | 8.020 | 8.056 | 231,205 | +0.00(+0.00%) |
May 28, 2014 | 8.086 | 8.092 | 8.002 | 8.056 | 242,591 | -0.02(-0.30%) |
May 27, 2014 | 8.098 | 8.122 | 8.032 | 8.080 | 340,394 | +0.02(+0.22%) |
May 23, 2014 | 8.056 | 8.062 | 8.062 | 8.062 | 317,971 | +0.03(+0.37%) |
May 22, 2014 | 7.990 | 8.059 | 7.891 | 8.032 | 225,267 | +0.04(+0.53%) |
May 21, 2014 | 8.068 | 8.128 | 7.941 | 7.990 | 437,890 | -0.09(-1.12%) |
May 20, 2014 | 8.044 | 8.092 | 7.966 | 8.080 | 423,991 | +0.05(+0.67%) |
May 19, 2014 | 7.899 | 8.044 | 7.856 | 8.026 | 292,346 | +0.13(+1.68%) |
May 16, 2014 | 7.978 | 7.978 | 7.857 | 7.893 | 354,891 | -0.08(-1.06%) |
May 15, 2014 | 7.984 | 7.984 | 7.869 | 7.978 | 454,832 | -0.01(-0.15%) |
May 14, 2014 | 8.110 | 8.188 | 7.984 | 7.990 | 374,415 | -0.16(-1.92%) |
May 13, 2014 | 8.254 | 8.272 | 8.128 | 8.146 | 419,888 | -0.10(-1.24%) |
May 12, 2014 | 8.116 | 8.272 | 8.098 | 8.248 | 482,032 | +0.16(+1.93%) |
May 09, 2014 | 8.062 | 8.104 | 7.953 | 8.092 | 422,282 | +0.05(+0.67%) |
May 08, 2014 | 7.996 | 8.074 | 7.990 | 8.038 | 458,171 | +0.05(+0.68%) |
May 07, 2014 | 7.996 | 8.058 | 7.902 | 7.984 | 729,513 | +0.00(+0.00%) |
May 06, 2014 | 8.062 | 8.062 | 7.954 | 7.984 | 602,826 | -0.07(-0.82%) |
May 05, 2014 | 8.062 | 8.101 | 7.978 | 8.050 | 554,213 | -0.04(-0.52%) |
May 02, 2014 | 8.050 | 8.140 | 8.047 | 8.092 | 483,629 | +0.02(+0.22%) |
May 01, 2014 | 8.092 | 8.110 | 7.996 | 8.074 | 750,853 | +0.02(+0.22%) |
Apr 30, 2014 | 8.080 | 8.098 | 7.966 | 8.056 | 697,737 | -0.01(-0.07%) |
Apr 29, 2014 | 8.170 | 8.236 | 8.050 | 8.062 | 767,292 | -0.10(-1.25%) |
Apr 28, 2014 | 8.026 | 8.176 | 7.990 | 8.164 | 641,874 | +0.18(+2.26%) |
Apr 25, 2014 | 7.960 | 8.086 | 7.845 | 7.984 | 612,992 | +0.02(+0.30%) |
Apr 24, 2014 | 8.038 | 8.038 | 7.881 | 7.960 | 517,466 | -0.04(-0.45%) |
Apr 23, 2014 | 7.947 | 8.038 | 7.923 | 7.996 | 376,833 | +0.05(+0.68%) |
Apr 22, 2014 | 7.923 | 8.026 | 7.911 | 7.941 | 977,782 | +0.02(+0.30%) |
Apr 21, 2014 | 7.791 | 7.929 | 7.707 | 7.917 | 522,494 | +0.10(+1.31%) |
Apr 17, 2014 | 7.827 | 7.815 | 7.815 | 7.815 | 900,227 | -0.04(-0.46%) |
Apr 16, 2014 | 7.803 | 7.851 | 7.731 | 7.851 | 503,224 | +0.08(+1.01%) |
Apr 15, 2014 | 7.779 | 7.797 | 7.707 | 7.773 | 620,764 | +0.02(+0.23%) |
Apr 14, 2014 | 7.689 | 7.803 | 7.659 | 7.755 | 873,082 | +0.10(+1.34%) |
Apr 11, 2014 | 7.671 | 7.713 | 7.599 | 7.653 | 755,534 | -0.05(-0.70%) |
Apr 10, 2014 | 7.809 | 7.821 | 7.635 | 7.707 | 471,693 | -0.10(-1.31%) |
Apr 09, 2014 | 7.821 | 7.875 | 7.779 | 7.809 | 601,578 | +0.01(+0.15%) |
Apr 08, 2014 | 7.803 | 7.839 | 7.743 | 7.797 | 653,155 | +0.06(+0.78%) |
Apr 07, 2014 | 7.520 | 7.773 | 7.496 | 7.737 | 1,584,784 | +0.48(+6.55%) |
Apr 04, 2014 | 7.352 | 7.364 | 7.256 | 7.262 | 485,953 | -0.09(-1.23%) |
Apr 03, 2014 | 7.466 | 7.466 | 7.340 | 7.352 | 618,209 | -0.11(-1.45%) |
Apr 02, 2014 | 7.496 | 7.514 | 7.400 | 7.460 | 207,298 | -0.01(-0.16%) |