Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.736 | 9.778 | 9.722 | 9.764 | 242,640 | +0.03(+0.34%) |
Jun 27, 2014 | 9.732 | 9.736 | 9.708 | 9.732 | 138,515 | +0.00(+0.05%) |
Jun 26, 2014 | 9.680 | 9.727 | 9.666 | 9.727 | 191,212 | +0.05(+0.48%) |
Jun 25, 2014 | 9.685 | 9.690 | 9.662 | 9.680 | 184,968 | +0.02(+0.19%) |
Jun 24, 2014 | 9.624 | 9.671 | 9.624 | 9.662 | 161,942 | +0.03(+0.34%) |
Jun 23, 2014 | 9.662 | 9.680 | 9.615 | 9.629 | 121,163 | +0.00(+0.05%) |
Jun 20, 2014 | 9.610 | 9.657 | 9.606 | 9.624 | 138,473 | +0.00(+0.00%) |
Jun 19, 2014 | 9.573 | 9.666 | 9.573 | 9.624 | 185,279 | +0.05(+0.49%) |
Jun 18, 2014 | 9.545 | 9.578 | 9.500 | 9.578 | 220,011 | +0.07(+0.79%) |
Jun 17, 2014 | 9.489 | 9.531 | 9.466 | 9.503 | 158,802 | -0.01(-0.10%) |
Jun 16, 2014 | 9.484 | 9.559 | 9.484 | 9.512 | 128,449 | -0.01(-0.10%) |
Jun 13, 2014 | 9.456 | 9.545 | 9.456 | 9.522 | 146,039 | +0.10(+1.04%) |
Jun 12, 2014 | 9.400 | 9.433 | 9.368 | 9.424 | 163,773 | +0.03(+0.35%) |
Jun 11, 2014 | 9.428 | 9.461 | 9.382 | 9.391 | 146,597 | -0.07(-0.79%) |
Jun 10, 2014 | 9.489 | 9.522 | 9.456 | 9.466 | 152,078 | -0.04(-0.39%) |
Jun 06, 2014 | 9.512 | 9.554 | 9.498 | 9.503 | 223,684 | -0.01(-0.15%) |
Jun 05, 2014 | 9.466 | 9.526 | 9.466 | 9.517 | 175,929 | +0.02(+0.24%) |
Jun 04, 2014 | 9.517 | 9.517 | 9.475 | 9.494 | 189,101 | -0.05(-0.54%) |
Jun 03, 2014 | 9.526 | 9.559 | 9.526 | 9.545 | 149,925 | -0.02(-0.19%) |
Jun 02, 2014 | 9.614 | 9.619 | 9.545 | 9.563 | 182,706 | -0.03(-0.29%) |
May 30, 2014 | 9.577 | 9.610 | 9.568 | 9.591 | 201,478 | +0.02(+0.24%) |
May 29, 2014 | 9.549 | 9.573 | 9.535 | 9.568 | 180,465 | +0.04(+0.39%) |
May 28, 2014 | 9.521 | 9.531 | 9.480 | 9.531 | 144,669 | +0.04(+0.39%) |
May 27, 2014 | 9.484 | 9.531 | 9.457 | 9.494 | 227,962 | +0.03(+0.29%) |
May 23, 2014 | 9.466 | 9.466 | 9.466 | 9.466 | 103,661 | -0.00(-0.05%) |
May 22, 2014 | 9.419 | 9.480 | 9.410 | 9.470 | 134,703 | +0.07(+0.79%) |
May 21, 2014 | 9.424 | 9.452 | 9.392 | 9.396 | 142,063 | -0.03(-0.30%) |
May 20, 2014 | 9.429 | 9.457 | 9.392 | 9.424 | 104,829 | +0.01(+0.10%) |
May 19, 2014 | 9.433 | 9.443 | 9.401 | 9.415 | 161,194 | -0.03(-0.29%) |
May 16, 2014 | 9.401 | 9.447 | 9.387 | 9.443 | 119,908 | +0.05(+0.54%) |
May 15, 2014 | 9.401 | 9.405 | 9.364 | 9.392 | 218,734 | +0.00(+0.00%) |
May 14, 2014 | 9.392 | 9.419 | 9.382 | 9.392 | 176,722 | -0.00(-0.05%) |
May 13, 2014 | 9.396 | 9.419 | 9.383 | 9.396 | 164,351 | +0.00(+0.00%) |
May 12, 2014 | 9.392 | 9.405 | 9.350 | 9.396 | 317,755 | -0.02(-0.25%) |
May 09, 2014 | 9.457 | 9.457 | 9.396 | 9.419 | 197,193 | -0.02(-0.20%) |
May 08, 2014 | 9.531 | 9.563 | 9.433 | 9.438 | 208,516 | -0.07(-0.78%) |
May 07, 2014 | 9.508 | 9.517 | 9.498 | 9.512 | 350,216 | +0.02(+0.24%) |
May 06, 2014 | 9.466 | 9.517 | 9.466 | 9.489 | 182,900 | +0.03(+0.29%) |
May 05, 2014 | 9.480 | 9.506 | 9.452 | 9.461 | 191,634 | -0.01(-0.10%) |
May 02, 2014 | 9.517 | 9.533 | 9.471 | 9.471 | 258,305 | -0.09(-0.97%) |
May 01, 2014 | 9.577 | 9.591 | 9.532 | 9.563 | 144,253 | +0.00(+0.00%) |
Apr 30, 2014 | 9.545 | 9.581 | 9.521 | 9.563 | 207,323 | +0.01(+0.10%) |
Apr 29, 2014 | 9.535 | 9.558 | 9.521 | 9.554 | 125,303 | +0.05(+0.49%) |
Apr 28, 2014 | 9.489 | 9.526 | 9.457 | 9.508 | 155,626 | +0.06(+0.59%) |
Apr 25, 2014 | 9.429 | 9.461 | 9.425 | 9.452 | 149,115 | +0.04(+0.44%) |
Apr 24, 2014 | 9.383 | 9.425 | 9.360 | 9.411 | 160,826 | +0.03(+0.34%) |
Apr 23, 2014 | 9.332 | 9.406 | 9.332 | 9.378 | 190,024 | +0.07(+0.79%) |
Apr 22, 2014 | 9.286 | 9.314 | 9.231 | 9.305 | 134,536 | +0.03(+0.35%) |
Apr 21, 2014 | 9.277 | 9.295 | 9.231 | 9.272 | 206,361 | -0.01(-0.15%) |
Apr 17, 2014 | 9.272 | 9.286 | 9.286 | 9.286 | 154,701 | +0.01(+0.10%) |
Apr 16, 2014 | 9.272 | 9.305 | 9.245 | 9.277 | 334,577 | +0.06(+0.60%) |
Apr 15, 2014 | 9.161 | 9.231 | 9.161 | 9.221 | 155,626 | +0.05(+0.55%) |
Apr 14, 2014 | 9.106 | 9.180 | 9.101 | 9.171 | 148,513 | +0.08(+0.86%) |
Apr 11, 2014 | 9.092 | 9.138 | 9.078 | 9.092 | 175,395 | -0.00(-0.05%) |
Apr 10, 2014 | 9.194 | 9.208 | 9.074 | 9.097 | 252,351 | -0.08(-0.91%) |
Apr 09, 2014 | 9.175 | 9.194 | 9.115 | 9.180 | 133,032 | +0.04(+0.45%) |
Apr 08, 2014 | 9.056 | 9.157 | 9.028 | 9.138 | 162,857 | +0.08(+0.86%) |
Apr 07, 2014 | 9.115 | 9.118 | 9.042 | 9.060 | 243,021 | -0.06(-0.60%) |
Apr 04, 2014 | 9.180 | 9.207 | 9.102 | 9.115 | 242,226 | +0.01(+0.15%) |
Apr 03, 2014 | 9.092 | 9.115 | 9.060 | 9.102 | 111,557 | +0.04(+0.46%) |
Apr 02, 2014 | 9.148 | 9.171 | 9.024 | 9.060 | 245,542 | -0.09(-1.00%) |