Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.466 | 9.466 | 9.221 | 9.229 | 2,095 | +0.02(+0.25%) |
Jun 27, 2014 | 9.732 | 9.733 | 9.206 | 9.206 | 4,477 | -0.02(-0.17%) |
Jun 26, 2014 | 9.382 | 9.473 | 9.221 | 9.221 | 8,182 | -0.14(-1.47%) |
Jun 25, 2014 | 9.466 | 9.512 | 9.168 | 9.359 | 9,149 | -0.08(-0.81%) |
Jun 24, 2014 | 9.107 | 9.565 | 9.107 | 9.435 | 2,009 | -0.04(-0.40%) |
Jun 23, 2014 | 9.160 | 9.622 | 8.824 | 9.473 | 12,827 | +0.69(+7.83%) |
Jun 20, 2014 | 9.680 | 9.680 | 8.786 | 8.786 | 38,278 | -0.74(-7.78%) |
Jun 19, 2014 | 11.46 | 11.46 | 9.168 | 9.527 | 22,081 | -0.40(-4.00%) |
Jun 18, 2014 | 9.779 | 10.31 | 9.779 | 9.924 | 35,583 | +0.08(+0.78%) |
Jun 17, 2014 | 9.695 | 9.855 | 9.695 | 9.848 | 96,526 | +0.09(+0.94%) |
Jun 16, 2014 | 9.183 | 9.894 | 9.168 | 9.756 | 22,292 | +0.53(+5.71%) |
Jun 13, 2014 | 9.855 | 9.855 | 9.168 | 9.229 | 8,939 | +0.03(+0.33%) |
Jun 12, 2014 | 8.855 | 9.374 | 8.855 | 9.198 | 45,414 | +0.37(+4.24%) |
Jun 11, 2014 | 8.709 | 8.862 | 8.709 | 8.824 | 4,581 | -0.06(-0.64%) |
Jun 10, 2014 | 8.931 | 8.881 | 8.870 | 8.881 | 15,319 | +0.48(+5.67%) |
Jun 06, 2014 | 8.404 | 8.480 | 8.404 | 8.404 | 568 | +0.00(+0.00%) |
Jun 05, 2014 | 8.404 | 8.595 | 8.404 | 8.404 | 9,451 | +0.00(+0.00%) |
Jun 04, 2014 | 8.404 | 8.404 | 8.022 | 8.404 | 9,621 | +0.11(+1.29%) |
Jun 03, 2014 | 8.327 | 8.977 | 8.297 | 8.297 | 16,790 | +0.46(+5.85%) |
Jun 02, 2014 | 7.793 | 7.838 | 7.793 | 7.838 | 582 | -0.41(-5.00%) |
May 30, 2014 | 8.297 | 8.327 | 8.251 | 8.251 | 39,725 | -0.04(-0.46%) |
May 29, 2014 | 8.404 | 8.404 | 8.289 | 8.289 | 28,390 | -0.11(-1.36%) |
May 28, 2014 | 8.251 | 8.595 | 8.251 | 8.404 | 43,095 | +0.34(+4.24%) |
May 27, 2014 | 8.595 | 8.595 | 8.062 | 8.062 | 1,439 | +0.04(+0.50%) |
May 21, 2014 | 8.022 | 8.022 | 8.022 | 8.022 | 1,047 | -0.18(-2.23%) |
May 20, 2014 | 8.136 | 8.205 | 8.136 | 8.205 | 261 | -0.01(-0.09%) |
May 19, 2014 | 8.175 | 8.251 | 8.037 | 8.213 | 5,667 | +0.04(+0.47%) |
May 16, 2014 | 8.060 | 8.175 | 8.060 | 8.175 | 5,824 | +0.11(+1.33%) |
May 15, 2014 | 7.991 | 8.068 | 7.991 | 8.068 | 55,302 | +0.08(+0.96%) |
May 14, 2014 | 7.991 | 7.991 | 7.991 | 7.991 | 2,645 | +0.10(+1.26%) |
May 13, 2014 | 8.098 | 8.177 | 7.892 | 7.892 | 3,119 | -0.10(-1.24%) |
May 12, 2014 | 7.961 | 7.991 | 7.961 | 7.991 | 7,460 | +0.02(+0.19%) |
May 09, 2014 | 7.984 | 8.136 | 7.892 | 7.976 | 18,324 | +0.08(+1.06%) |
May 08, 2014 | 7.892 | 7.892 | 7.892 | 7.892 | 358 | +0.00(+0.00%) |
May 07, 2014 | 7.900 | 8.167 | 7.892 | 7.892 | 8,900 | +0.10(+1.27%) |
May 06, 2014 | 7.945 | 7.945 | 7.793 | 7.793 | 3,362 | -0.10(-1.26%) |
May 05, 2014 | 7.892 | 7.930 | 7.892 | 7.892 | 4,341 | +0.00(+0.00%) |
May 02, 2014 | 7.884 | 7.892 | 7.838 | 7.892 | 2,094 | -0.02(-0.19%) |
May 01, 2014 | 7.923 | 7.923 | 7.907 | 7.907 | 784 | -0.01(-0.10%) |
Apr 30, 2014 | 7.915 | 7.915 | 7.915 | 7.915 | 261 | -0.21(-2.63%) |
Apr 29, 2014 | 8.129 | 8.129 | 8.129 | 8.129 | 202 | -0.03(-0.37%) |
Apr 28, 2014 | 8.159 | 8.159 | 8.159 | 8.159 | 273 | +0.11(+1.33%) |
Apr 25, 2014 | 7.938 | 8.075 | 7.915 | 8.052 | 2,146 | -0.16(-1.95%) |
Apr 24, 2014 | 8.175 | 8.213 | 7.907 | 8.213 | 7,761 | +0.28(+3.56%) |
Apr 23, 2014 | 7.831 | 7.984 | 7.800 | 7.930 | 3,175 | -0.32(-3.89%) |
Apr 21, 2014 | 8.236 | 8.251 | 8.251 | 8.251 | 65 | +0.00(+0.00%) |
Apr 17, 2014 | 8.236 | 8.251 | 8.251 | 8.251 | 6,675 | +0.01(+0.09%) |
Apr 15, 2014 | 8.243 | 8.243 | 8.243 | 8.243 | 1,308 | -0.01(-0.09%) |
Apr 07, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 26 | -0.00(-0.00%) |
Apr 04, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 130 | +0.00(+0.00%) |
Apr 03, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 130 | +0.05(+0.56%) |
Apr 02, 2014 | 8.205 | 8.205 | 8.205 | 8.205 | 130 | -0.16(-1.92%) |