Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.271 | 9.271 | 9.101 | 9.112 | 574,671 | -0.19(-2.03%) |
Jun 27, 2014 | 9.216 | 9.301 | 9.178 | 9.301 | 625,543 | +0.03(+0.38%) |
Jun 26, 2014 | 9.355 | 9.355 | 9.220 | 9.267 | 265,887 | -0.03(-0.29%) |
Jun 25, 2014 | 9.386 | 9.433 | 9.236 | 9.294 | 513,950 | -0.04(-0.45%) |
Jun 24, 2014 | 9.363 | 9.483 | 9.336 | 9.336 | 828,186 | +0.00(+0.04%) |
Jun 23, 2014 | 9.313 | 9.390 | 9.228 | 9.332 | 373,752 | +0.04(+0.42%) |
Jun 20, 2014 | 9.216 | 9.305 | 9.147 | 9.294 | 426,203 | +0.12(+1.26%) |
Jun 19, 2014 | 9.263 | 9.301 | 9.151 | 9.178 | 167,187 | -0.10(-1.04%) |
Jun 18, 2014 | 9.070 | 9.309 | 8.966 | 9.274 | 683,332 | +0.23(+2.56%) |
Jun 17, 2014 | 9.054 | 9.058 | 8.954 | 9.043 | 375,195 | -0.04(-0.43%) |
Jun 16, 2014 | 9.178 | 9.209 | 9.035 | 9.081 | 424,815 | -0.05(-0.51%) |
Jun 13, 2014 | 9.251 | 9.274 | 9.114 | 9.128 | 506,887 | -0.08(-0.88%) |
Jun 12, 2014 | 9.213 | 9.228 | 9.170 | 9.209 | 232,469 | -0.02(-0.21%) |
Jun 11, 2014 | 9.386 | 9.390 | 9.201 | 9.228 | 620,565 | -0.12(-1.24%) |
Jun 10, 2014 | 9.386 | 9.406 | 9.271 | 9.344 | 720,937 | +0.20(+2.24%) |
Jun 06, 2014 | 9.286 | 9.286 | 9.076 | 9.139 | 693,510 | +0.13(+1.41%) |
Jun 05, 2014 | 9.104 | 9.139 | 8.969 | 9.012 | 360,396 | -0.01(-0.09%) |
Jun 04, 2014 | 9.132 | 9.139 | 8.977 | 9.020 | 900,769 | -0.11(-1.23%) |
Jun 03, 2014 | 9.120 | 9.178 | 9.054 | 9.132 | 1,110,579 | +0.06(+0.68%) |
Jun 02, 2014 | 9.166 | 9.178 | 8.989 | 9.070 | 634,991 | -0.25(-2.69%) |
May 30, 2014 | 9.197 | 9.338 | 9.170 | 9.321 | 1,940,605 | +0.05(+0.50%) |
May 29, 2014 | 9.197 | 9.313 | 9.151 | 9.274 | 684,101 | +0.10(+1.14%) |
May 28, 2014 | 9.178 | 9.240 | 9.043 | 9.170 | 549,313 | +0.09(+0.98%) |
May 27, 2014 | 9.344 | 9.363 | 9.074 | 9.081 | 791,396 | -0.23(-2.49%) |
May 23, 2014 | 9.379 | 9.313 | 9.313 | 9.313 | 388,489 | -0.03(-0.37%) |
May 22, 2014 | 9.437 | 9.452 | 9.301 | 9.348 | 391,203 | +0.05(+0.54%) |
May 21, 2014 | 9.243 | 9.315 | 9.213 | 9.298 | 1,457,340 | +0.01(+0.12%) |
May 20, 2014 | 9.402 | 9.467 | 9.216 | 9.286 | 663,197 | -0.10(-1.11%) |
May 19, 2014 | 9.525 | 9.541 | 9.363 | 9.390 | 1,244,945 | -0.39(-4.03%) |
May 16, 2014 | 10.02 | 10.02 | 9.765 | 9.784 | 736,736 | -0.10(-1.05%) |
May 15, 2014 | 10.00 | 10.02 | 9.850 | 9.888 | 902,230 | -0.22(-2.18%) |
May 14, 2014 | 9.942 | 10.21 | 9.938 | 10.11 | 898,024 | +0.21(+2.15%) |
May 13, 2014 | 9.904 | 9.927 | 9.830 | 9.896 | 546,345 | -0.08(-0.77%) |
May 12, 2014 | 9.927 | 9.985 | 9.865 | 9.973 | 698,395 | +0.17(+1.73%) |
May 09, 2014 | 9.892 | 9.904 | 9.753 | 9.803 | 661,390 | -0.11(-1.09%) |
May 08, 2014 | 10.12 | 10.17 | 9.869 | 9.911 | 638,122 | -0.14(-1.42%) |
May 07, 2014 | 10.10 | 10.14 | 9.911 | 10.05 | 691,270 | +0.00(+0.04%) |
May 06, 2014 | 9.904 | 10.14 | 9.884 | 10.05 | 585,360 | +0.24(+2.44%) |
May 05, 2014 | 9.738 | 9.911 | 9.734 | 9.811 | 955,103 | -0.12(-1.17%) |
May 02, 2014 | 9.680 | 9.942 | 9.653 | 9.927 | 1,031,087 | +0.28(+2.92%) |
May 01, 2014 | 9.622 | 9.695 | 9.579 | 9.645 | 212,954 | +0.03(+0.36%) |
Apr 30, 2014 | 9.630 | 9.688 | 9.560 | 9.610 | 334,072 | -0.05(-0.52%) |
Apr 29, 2014 | 9.688 | 9.842 | 9.632 | 9.661 | 1,067,120 | +0.04(+0.44%) |
Apr 28, 2014 | 9.587 | 9.641 | 9.529 | 9.618 | 623,434 | -0.02(-0.16%) |
Apr 25, 2014 | 9.718 | 9.718 | 9.556 | 9.633 | 888,907 | -0.07(-0.72%) |
Apr 24, 2014 | 9.780 | 9.780 | 9.549 | 9.703 | 654,754 | -0.05(-0.51%) |
Apr 23, 2014 | 9.772 | 9.784 | 9.641 | 9.753 | 1,525,069 | +0.00(+0.00%) |
Apr 22, 2014 | 9.753 | 9.815 | 9.703 | 9.753 | 849,804 | -0.07(-0.75%) |
Apr 21, 2014 | 9.850 | 9.892 | 9.738 | 9.827 | 203,358 | -0.02(-0.24%) |
Apr 17, 2014 | 9.749 | 9.850 | 9.850 | 9.850 | 923,568 | +0.10(+1.07%) |
Apr 16, 2014 | 9.722 | 9.800 | 9.637 | 9.745 | 1,100,212 | +0.12(+1.24%) |
Apr 15, 2014 | 9.784 | 9.800 | 9.552 | 9.626 | 1,238,454 | -0.24(-2.43%) |
Apr 14, 2014 | 9.938 | 9.946 | 9.803 | 9.865 | 1,382,579 | -0.04(-0.39%) |
Apr 11, 2014 | 9.722 | 9.977 | 9.699 | 9.904 | 1,036,015 | +0.09(+0.90%) |
Apr 10, 2014 | 9.834 | 9.869 | 9.738 | 9.815 | 814,097 | -0.03(-0.35%) |
Apr 09, 2014 | 9.703 | 9.927 | 9.618 | 9.850 | 1,272,043 | +0.06(+0.63%) |
Apr 08, 2014 | 9.908 | 9.973 | 9.715 | 9.788 | 1,221,892 | -0.02(-0.20%) |
Apr 07, 2014 | 9.676 | 9.830 | 9.618 | 9.807 | 872,782 | +0.29(+3.04%) |
Apr 04, 2014 | 9.641 | 9.734 | 9.483 | 9.518 | 999,352 | +0.14(+1.44%) |
Apr 03, 2014 | 9.641 | 9.661 | 9.317 | 9.383 | 1,701,510 | -0.25(-2.61%) |
Apr 02, 2014 | 9.456 | 9.688 | 9.433 | 9.633 | 990,554 | +0.19(+2.05%) |