Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.556 | 8.611 | 8.531 | 8.565 | 580,823 | +0.00(+0.00%) |
Jun 27, 2014 | 8.598 | 8.623 | 8.523 | 8.565 | 685,187 | -0.06(-0.68%) |
Jun 26, 2014 | 8.615 | 8.648 | 8.531 | 8.623 | 388,211 | +0.08(+0.98%) |
Jun 25, 2014 | 8.539 | 8.590 | 8.514 | 8.539 | 396,832 | -0.06(-0.68%) |
Jun 24, 2014 | 8.615 | 8.682 | 8.565 | 8.598 | 506,044 | -0.13(-1.54%) |
Jun 23, 2014 | 8.766 | 8.774 | 8.707 | 8.732 | 777,760 | -0.13(-1.42%) |
Jun 20, 2014 | 8.925 | 8.958 | 8.837 | 8.858 | 1,694,985 | -0.02(-0.19%) |
Jun 19, 2014 | 9.000 | 9.017 | 8.862 | 8.875 | 1,145,888 | -0.12(-1.30%) |
Jun 18, 2014 | 8.933 | 9.009 | 8.858 | 8.992 | 586,803 | +0.18(+2.00%) |
Jun 17, 2014 | 8.757 | 8.850 | 8.749 | 8.816 | 471,548 | +0.08(+0.96%) |
Jun 16, 2014 | 8.766 | 8.816 | 8.674 | 8.732 | 553,042 | +0.00(+0.00%) |
Jun 13, 2014 | 8.824 | 8.824 | 8.724 | 8.732 | 381,558 | -0.13(-1.42%) |
Jun 12, 2014 | 8.875 | 8.942 | 8.816 | 8.858 | 637,276 | +0.01(+0.09%) |
Jun 11, 2014 | 8.900 | 8.900 | 8.841 | 8.850 | 294,324 | -0.17(-1.86%) |
Jun 10, 2014 | 9.051 | 9.067 | 8.992 | 9.017 | 571,108 | -0.09(-1.01%) |
Jun 06, 2014 | 9.118 | 9.143 | 9.097 | 9.109 | 591,872 | -0.03(-0.28%) |
Jun 05, 2014 | 9.034 | 9.160 | 8.975 | 9.134 | 613,764 | +0.16(+1.77%) |
Jun 04, 2014 | 8.967 | 9.000 | 8.967 | 8.975 | 242,292 | -0.05(-0.56%) |
Jun 03, 2014 | 9.109 | 9.134 | 9.000 | 9.026 | 799,063 | -0.14(-1.55%) |
Jun 02, 2014 | 9.185 | 9.210 | 9.147 | 9.168 | 435,203 | +0.02(+0.18%) |
May 30, 2014 | 9.218 | 9.235 | 9.118 | 9.151 | 593,582 | -0.02(-0.18%) |
May 29, 2014 | 9.101 | 9.235 | 9.076 | 9.168 | 1,221,705 | +0.07(+0.74%) |
May 28, 2014 | 9.160 | 9.176 | 9.067 | 9.101 | 2,793,181 | -0.05(-0.55%) |
May 27, 2014 | 9.243 | 9.243 | 9.042 | 9.151 | 1,330,523 | +0.22(+2.44%) |
May 23, 2014 | 8.883 | 8.933 | 8.933 | 8.933 | 290,683 | +0.04(+0.47%) |
May 22, 2014 | 9.017 | 9.026 | 8.866 | 8.891 | 236,008 | -0.18(-1.94%) |
May 21, 2014 | 8.967 | 9.084 | 8.958 | 9.067 | 1,240,512 | +0.12(+1.31%) |
May 20, 2014 | 8.925 | 8.950 | 8.883 | 8.950 | 732,140 | -0.04(-0.47%) |
May 19, 2014 | 8.992 | 9.059 | 8.950 | 8.992 | 486,940 | -0.02(-0.19%) |
May 16, 2014 | 9.017 | 9.026 | 8.942 | 9.009 | 372,810 | +0.13(+1.42%) |
May 15, 2014 | 8.875 | 8.900 | 8.799 | 8.883 | 669,353 | -0.07(-0.75%) |
May 14, 2014 | 8.917 | 8.984 | 8.891 | 8.950 | 614,662 | -0.02(-0.19%) |
May 13, 2014 | 9.017 | 9.042 | 8.908 | 8.967 | 1,346,438 | -0.04(-0.47%) |
May 12, 2014 | 9.243 | 9.285 | 9.009 | 9.009 | 1,064,163 | -0.14(-1.56%) |
May 09, 2014 | 9.176 | 9.210 | 9.101 | 9.151 | 2,009,640 | -0.36(-3.79%) |
May 08, 2014 | 9.319 | 9.604 | 9.252 | 9.512 | 1,538,217 | -0.21(-2.16%) |
May 07, 2014 | 9.621 | 9.746 | 9.553 | 9.721 | 887,630 | +0.11(+1.13%) |
May 06, 2014 | 9.512 | 9.646 | 9.495 | 9.612 | 610,275 | +0.03(+0.35%) |
May 05, 2014 | 9.495 | 9.612 | 9.428 | 9.579 | 660,996 | -0.16(-1.64%) |
May 02, 2014 | 9.721 | 9.780 | 9.688 | 9.738 | 564,132 | -0.01(-0.09%) |
May 01, 2014 | 9.696 | 9.771 | 9.671 | 9.746 | 641,823 | +0.03(+0.35%) |
Apr 30, 2014 | 9.738 | 9.796 | 9.637 | 9.713 | 647,653 | -0.02(-0.17%) |
Apr 29, 2014 | 9.763 | 9.788 | 9.687 | 9.729 | 787,566 | +0.08(+0.87%) |
Apr 28, 2014 | 9.595 | 9.729 | 9.545 | 9.646 | 862,822 | -0.22(-2.21%) |
Apr 25, 2014 | 9.872 | 9.921 | 9.755 | 9.864 | 975,904 | +0.28(+2.97%) |
Apr 24, 2014 | 9.621 | 9.646 | 9.520 | 9.579 | 840,729 | +0.14(+1.51%) |
Apr 23, 2014 | 9.486 | 9.512 | 9.369 | 9.436 | 410,444 | -0.01(-0.09%) |
Apr 22, 2014 | 9.377 | 9.470 | 9.352 | 9.445 | 768,879 | +0.04(+0.45%) |
Apr 21, 2014 | 9.285 | 9.415 | 9.260 | 9.403 | 353,778 | +0.10(+1.08%) |
Apr 17, 2014 | 9.461 | 9.302 | 9.302 | 9.302 | 300,707 | -0.13(-1.42%) |
Apr 16, 2014 | 9.269 | 9.453 | 9.269 | 9.436 | 256,394 | +0.28(+3.02%) |
Apr 15, 2014 | 9.227 | 9.243 | 9.017 | 9.160 | 645,440 | -0.16(-1.71%) |
Apr 14, 2014 | 9.285 | 9.319 | 9.218 | 9.319 | 554,071 | +0.13(+1.46%) |
Apr 11, 2014 | 9.302 | 9.319 | 9.185 | 9.185 | 277,576 | -0.19(-2.06%) |
Apr 10, 2014 | 9.629 | 9.629 | 9.344 | 9.377 | 311,771 | -0.23(-2.44%) |
Apr 09, 2014 | 9.654 | 9.671 | 9.495 | 9.612 | 412,021 | +0.23(+2.41%) |
Apr 08, 2014 | 9.428 | 9.503 | 9.386 | 9.386 | 416,146 | -0.05(-0.53%) |
Apr 07, 2014 | 9.528 | 9.553 | 9.403 | 9.436 | 1,005,051 | -0.05(-0.53%) |
Apr 04, 2014 | 9.570 | 9.621 | 9.474 | 9.486 | 238,755 | -0.06(-0.61%) |
Apr 03, 2014 | 9.562 | 9.595 | 9.486 | 9.545 | 304,274 | +0.01(+0.09%) |
Apr 02, 2014 | 9.654 | 9.654 | 9.503 | 9.537 | 505,313 | -0.13(-1.39%) |