Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.933 | 9.042 | 8.868 | 9.006 | 180,328 | +0.05(+0.57%) |
Jun 27, 2014 | 8.868 | 9.055 | 8.868 | 8.955 | 888,294 | +0.02(+0.24%) |
Jun 26, 2014 | 8.963 | 9.006 | 8.912 | 8.933 | 130,015 | -0.03(-0.32%) |
Jun 25, 2014 | 8.795 | 8.963 | 8.795 | 8.963 | 311,770 | +0.15(+1.73%) |
Jun 24, 2014 | 8.825 | 9.093 | 8.795 | 8.810 | 209,003 | -0.07(-0.74%) |
Jun 23, 2014 | 8.912 | 8.955 | 8.803 | 8.875 | 388,063 | -0.04(-0.41%) |
Jun 20, 2014 | 8.868 | 9.013 | 8.766 | 8.912 | 544,295 | -0.06(-0.65%) |
Jun 19, 2014 | 8.984 | 9.071 | 8.919 | 8.970 | 137,180 | +0.01(+0.08%) |
Jun 18, 2014 | 8.941 | 8.963 | 8.810 | 8.963 | 149,876 | +0.01(+0.08%) |
Jun 17, 2014 | 8.766 | 9.079 | 8.749 | 8.955 | 296,608 | +0.15(+1.73%) |
Jun 16, 2014 | 8.781 | 8.810 | 8.643 | 8.803 | 403,861 | +0.04(+0.50%) |
Jun 13, 2014 | 8.781 | 8.810 | 8.694 | 8.759 | 124,382 | +0.02(+0.25%) |
Jun 12, 2014 | 8.839 | 8.846 | 8.694 | 8.737 | 171,082 | -0.09(-1.07%) |
Jun 11, 2014 | 9.093 | 9.101 | 8.810 | 8.832 | 161,991 | -0.26(-2.88%) |
Jun 10, 2014 | 9.064 | 9.114 | 8.984 | 9.093 | 182,511 | +0.28(+3.22%) |
Jun 06, 2014 | 8.432 | 8.817 | 8.432 | 8.810 | 462,202 | +0.42(+5.02%) |
Jun 05, 2014 | 8.120 | 8.498 | 8.120 | 8.389 | 201,224 | +0.27(+3.31%) |
Jun 04, 2014 | 8.062 | 8.135 | 8.040 | 8.120 | 136,456 | +0.01(+0.18%) |
Jun 03, 2014 | 8.222 | 8.323 | 8.040 | 8.105 | 150,575 | -0.17(-2.02%) |
Jun 02, 2014 | 8.483 | 8.505 | 8.262 | 8.273 | 142,988 | -0.22(-2.57%) |
May 30, 2014 | 8.599 | 8.621 | 8.490 | 8.490 | 189,937 | -0.07(-0.85%) |
May 29, 2014 | 8.657 | 8.730 | 8.541 | 8.563 | 135,769 | -0.06(-0.67%) |
May 28, 2014 | 8.657 | 8.723 | 8.599 | 8.621 | 227,844 | -0.07(-0.75%) |
May 27, 2014 | 8.512 | 8.774 | 8.498 | 8.687 | 304,717 | +0.20(+2.40%) |
May 23, 2014 | 8.105 | 8.483 | 8.483 | 8.483 | 410,024 | +0.38(+4.75%) |
May 22, 2014 | 7.989 | 8.127 | 7.989 | 8.098 | 49,337 | +0.11(+1.36%) |
May 21, 2014 | 7.975 | 8.047 | 7.822 | 7.989 | 211,830 | +0.04(+0.55%) |
May 20, 2014 | 8.170 | 8.170 | 7.924 | 7.946 | 203,140 | -0.26(-3.18%) |
May 19, 2014 | 7.996 | 8.243 | 7.996 | 8.206 | 126,946 | +0.17(+2.07%) |
May 16, 2014 | 8.040 | 8.069 | 7.902 | 8.040 | 138,803 | -0.02(-0.27%) |
May 15, 2014 | 8.069 | 8.116 | 7.928 | 8.062 | 158,920 | -0.07(-0.89%) |
May 14, 2014 | 8.308 | 8.315 | 8.091 | 8.134 | 187,272 | -0.20(-2.43%) |
May 13, 2014 | 8.380 | 8.482 | 8.330 | 8.337 | 178,486 | -0.06(-0.69%) |
May 12, 2014 | 8.257 | 8.438 | 8.221 | 8.395 | 386,010 | +0.20(+2.39%) |
May 09, 2014 | 8.047 | 8.266 | 8.025 | 8.199 | 223,312 | +0.14(+1.80%) |
May 08, 2014 | 8.062 | 8.243 | 8.047 | 8.054 | 376,478 | -0.04(-0.54%) |
May 07, 2014 | 7.888 | 8.098 | 7.786 | 8.098 | 321,844 | +0.20(+2.57%) |
May 06, 2014 | 8.033 | 8.127 | 7.895 | 7.895 | 294,998 | -0.14(-1.71%) |
May 05, 2014 | 8.250 | 8.344 | 8.033 | 8.033 | 199,576 | -0.33(-3.90%) |
May 02, 2014 | 7.656 | 8.438 | 7.656 | 8.359 | 513,316 | +0.73(+9.59%) |
May 01, 2014 | 7.678 | 7.779 | 7.591 | 7.627 | 427,607 | -0.08(-1.03%) |
Apr 30, 2014 | 7.627 | 7.714 | 7.565 | 7.707 | 342,734 | +0.04(+0.57%) |
Apr 29, 2014 | 7.786 | 7.808 | 7.649 | 7.663 | 102,776 | -0.09(-1.21%) |
Apr 28, 2014 | 7.844 | 7.946 | 7.670 | 7.757 | 249,584 | -0.09(-1.11%) |
Apr 25, 2014 | 7.960 | 7.982 | 7.779 | 7.844 | 219,738 | -0.14(-1.81%) |
Apr 24, 2014 | 8.018 | 8.040 | 7.931 | 7.989 | 131,693 | +0.04(+0.46%) |
Apr 23, 2014 | 8.018 | 8.076 | 7.938 | 7.953 | 142,007 | -0.09(-1.17%) |
Apr 22, 2014 | 8.062 | 8.120 | 7.982 | 8.047 | 74,681 | -0.03(-0.36%) |
Apr 21, 2014 | 8.076 | 8.127 | 8.011 | 8.076 | 73,756 | +0.01(+0.09%) |
Apr 17, 2014 | 8.047 | 8.069 | 8.069 | 8.069 | 90,982 | -0.01(-0.18%) |
Apr 16, 2014 | 8.098 | 8.134 | 8.004 | 8.083 | 59,169 | +0.05(+0.63%) |
Apr 15, 2014 | 8.076 | 8.192 | 7.830 | 8.033 | 191,351 | +0.00(+0.00%) |
Apr 14, 2014 | 8.120 | 8.149 | 7.975 | 8.033 | 132,389 | +0.01(+0.09%) |
Apr 11, 2014 | 8.098 | 8.185 | 7.996 | 8.025 | 343,608 | -0.16(-1.95%) |
Apr 10, 2014 | 8.424 | 8.474 | 8.120 | 8.185 | 138,516 | -0.25(-3.00%) |
Apr 09, 2014 | 8.351 | 8.445 | 8.264 | 8.438 | 143,137 | +0.09(+1.04%) |
Apr 08, 2014 | 8.424 | 8.547 | 8.315 | 8.351 | 114,812 | -0.05(-0.60%) |
Apr 07, 2014 | 8.438 | 8.482 | 8.250 | 8.402 | 218,911 | -0.04(-0.51%) |
Apr 04, 2014 | 8.713 | 8.800 | 8.417 | 8.445 | 115,546 | -0.22(-2.59%) |
Apr 03, 2014 | 8.706 | 8.873 | 8.641 | 8.670 | 172,200 | -0.06(-0.66%) |
Apr 02, 2014 | 8.764 | 8.808 | 8.713 | 8.728 | 171,849 | -0.04(-0.50%) |