Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.326 | 8.554 | 8.290 | 8.463 | 63,504 | +0.17(+2.11%) |
Jun 27, 2014 | 8.144 | 8.395 | 8.144 | 8.288 | 1,720,794 | +0.11(+1.40%) |
Jun 26, 2014 | 8.174 | 8.273 | 8.045 | 8.174 | 34,796 | -0.02(-0.19%) |
Jun 25, 2014 | 8.075 | 8.243 | 8.022 | 8.189 | 59,694 | +0.05(+0.65%) |
Jun 24, 2014 | 8.106 | 8.243 | 8.037 | 8.136 | 96,623 | -0.02(-0.19%) |
Jun 23, 2014 | 8.174 | 8.262 | 8.045 | 8.151 | 77,738 | +0.02(+0.19%) |
Jun 20, 2014 | 8.311 | 8.349 | 8.068 | 8.136 | 79,626 | -0.12(-1.47%) |
Jun 19, 2014 | 8.235 | 8.341 | 8.159 | 8.258 | 38,100 | +0.01(+0.09%) |
Jun 18, 2014 | 8.220 | 8.269 | 8.068 | 8.250 | 47,264 | +0.07(+0.84%) |
Jun 17, 2014 | 8.098 | 8.273 | 8.075 | 8.182 | 58,505 | +0.09(+1.13%) |
Jun 16, 2014 | 8.068 | 8.136 | 8.022 | 8.090 | 42,865 | +0.05(+0.66%) |
Jun 13, 2014 | 8.144 | 8.174 | 8.030 | 8.037 | 112,412 | -0.05(-0.66%) |
Jun 12, 2014 | 8.227 | 8.281 | 8.068 | 8.090 | 33,504 | -0.15(-1.85%) |
Jun 11, 2014 | 8.212 | 8.311 | 8.070 | 8.243 | 74,956 | +0.07(+0.83%) |
Jun 10, 2014 | 8.144 | 8.235 | 8.076 | 8.175 | 9,245 | -0.02(-0.28%) |
Jun 06, 2014 | 8.114 | 8.258 | 7.948 | 8.197 | 23,555 | +0.11(+1.40%) |
Jun 05, 2014 | 7.986 | 8.114 | 7.933 | 8.084 | 40,714 | +0.10(+1.23%) |
Jun 04, 2014 | 7.933 | 8.091 | 7.933 | 7.986 | 22,361 | +0.01(+0.09%) |
Jun 03, 2014 | 7.978 | 8.114 | 7.933 | 7.978 | 55,442 | +0.00(+0.00%) |
Jun 02, 2014 | 8.008 | 8.084 | 7.940 | 7.978 | 30,464 | -0.04(-0.47%) |
May 30, 2014 | 8.069 | 8.107 | 7.963 | 8.016 | 33,944 | -0.02(-0.28%) |
May 29, 2014 | 8.114 | 8.114 | 7.955 | 8.039 | 22,003 | +0.00(+0.00%) |
May 28, 2014 | 8.046 | 8.093 | 7.971 | 8.039 | 22,310 | -0.06(-0.75%) |
May 27, 2014 | 8.114 | 8.264 | 7.918 | 8.099 | 31,858 | +0.05(+0.66%) |
May 23, 2014 | 8.008 | 8.046 | 8.046 | 8.046 | 12,309 | +0.04(+0.47%) |
May 22, 2014 | 8.016 | 8.144 | 8.008 | 8.008 | 5,543 | -0.04(-0.47%) |
May 21, 2014 | 7.872 | 8.175 | 7.835 | 8.046 | 35,975 | +0.14(+1.82%) |
May 20, 2014 | 8.031 | 8.031 | 7.827 | 7.903 | 50,572 | -0.06(-0.76%) |
May 19, 2014 | 8.039 | 8.039 | 7.880 | 7.963 | 16,394 | +0.04(+0.48%) |
May 16, 2014 | 7.872 | 7.963 | 7.789 | 7.925 | 55,493 | +0.06(+0.77%) |
May 15, 2014 | 7.857 | 7.963 | 7.797 | 7.865 | 29,814 | +0.00(+0.00%) |
May 14, 2014 | 8.008 | 8.054 | 7.857 | 7.865 | 54,212 | -0.08(-1.05%) |
May 13, 2014 | 7.948 | 8.054 | 7.887 | 7.948 | 16,901 | -0.15(-1.87%) |
May 12, 2014 | 7.910 | 8.167 | 7.837 | 8.099 | 30,183 | +0.28(+3.57%) |
May 09, 2014 | 7.819 | 7.948 | 7.759 | 7.819 | 16,218 | -0.02(-0.19%) |
May 08, 2014 | 7.857 | 7.948 | 7.751 | 7.835 | 18,774 | +0.00(+0.00%) |
May 07, 2014 | 7.782 | 7.872 | 7.706 | 7.835 | 37,548 | +0.08(+1.07%) |
May 06, 2014 | 7.782 | 7.925 | 7.744 | 7.751 | 52,266 | -0.06(-0.77%) |
May 05, 2014 | 7.819 | 7.865 | 7.804 | 7.812 | 24,087 | -0.03(-0.39%) |
May 02, 2014 | 7.767 | 7.865 | 7.767 | 7.842 | 25,993 | +0.06(+0.78%) |
May 01, 2014 | 7.827 | 7.880 | 7.751 | 7.782 | 39,040 | -0.07(-0.87%) |
Apr 30, 2014 | 7.895 | 7.948 | 7.767 | 7.850 | 48,809 | -0.05(-0.57%) |
Apr 29, 2014 | 7.933 | 7.971 | 7.857 | 7.895 | 20,459 | +0.03(+0.38%) |
Apr 28, 2014 | 7.880 | 7.933 | 7.857 | 7.865 | 32,420 | +0.05(+0.68%) |
Apr 25, 2014 | 7.993 | 8.023 | 7.782 | 7.812 | 31,594 | -0.17(-2.18%) |
Apr 24, 2014 | 7.955 | 8.114 | 7.940 | 7.986 | 26,069 | +0.03(+0.38%) |
Apr 23, 2014 | 8.095 | 8.114 | 7.910 | 7.955 | 24,812 | -0.08(-0.94%) |
Apr 22, 2014 | 8.008 | 8.084 | 7.971 | 8.031 | 32,231 | +0.05(+0.66%) |
Apr 21, 2014 | 7.933 | 8.159 | 7.782 | 7.978 | 107,171 | -0.13(-1.58%) |
Apr 17, 2014 | 8.039 | 8.107 | 8.107 | 8.107 | 37,723 | +0.03(+0.37%) |
Apr 16, 2014 | 8.197 | 8.197 | 7.940 | 8.076 | 25,589 | -0.05(-0.56%) |
Apr 15, 2014 | 8.107 | 8.182 | 8.054 | 8.122 | 62,102 | -0.01(-0.09%) |
Apr 14, 2014 | 8.084 | 8.220 | 8.054 | 8.129 | 23,082 | +0.14(+1.80%) |
Apr 11, 2014 | 7.948 | 8.114 | 7.948 | 7.986 | 19,192 | -0.02(-0.28%) |
Apr 10, 2014 | 8.235 | 8.235 | 8.008 | 8.008 | 43,838 | -0.12(-1.49%) |
Apr 09, 2014 | 8.167 | 8.231 | 8.129 | 8.129 | 25,344 | +0.02(+0.19%) |
Apr 08, 2014 | 8.295 | 8.394 | 8.084 | 8.114 | 18,604 | +0.01(+0.09%) |
Apr 07, 2014 | 8.175 | 8.235 | 8.091 | 8.107 | 28,112 | -0.11(-1.29%) |
Apr 04, 2014 | 8.431 | 8.431 | 8.129 | 8.212 | 45,179 | -0.14(-1.63%) |
Apr 03, 2014 | 8.447 | 8.515 | 8.311 | 8.348 | 35,314 | -0.05(-0.63%) |
Apr 02, 2014 | 8.530 | 8.530 | 8.341 | 8.401 | 21,752 | -0.08(-0.98%) |