Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.484 | 9.484 | 9.371 | 9.433 | 325,709 | -0.11(-1.14%) |
Jun 27, 2014 | 9.227 | 9.541 | 8.925 | 9.541 | 871,036 | +0.33(+3.57%) |
Jun 26, 2014 | 9.252 | 9.252 | 9.178 | 9.213 | 98,237 | +0.01(+0.11%) |
Jun 25, 2014 | 9.194 | 9.287 | 9.184 | 9.202 | 102,602 | -0.02(-0.22%) |
Jun 24, 2014 | 9.373 | 9.373 | 9.184 | 9.223 | 157,896 | -0.11(-1.15%) |
Jun 23, 2014 | 9.350 | 9.412 | 9.268 | 9.330 | 116,422 | +0.02(+0.27%) |
Jun 20, 2014 | 9.352 | 9.488 | 9.260 | 9.305 | 168,786 | +0.01(+0.11%) |
Jun 19, 2014 | 9.348 | 9.523 | 9.280 | 9.295 | 255,111 | -0.02(-0.26%) |
Jun 18, 2014 | 9.402 | 9.402 | 9.243 | 9.320 | 111,838 | -0.08(-0.90%) |
Jun 17, 2014 | 9.383 | 9.476 | 9.326 | 9.404 | 198,932 | +0.07(+0.70%) |
Jun 16, 2014 | 9.710 | 9.710 | 9.295 | 9.338 | 253,904 | -0.33(-3.42%) |
Jun 13, 2014 | 9.757 | 9.843 | 9.638 | 9.669 | 60,451 | -0.02(-0.17%) |
Jun 12, 2014 | 9.790 | 9.857 | 9.659 | 9.685 | 120,436 | -0.08(-0.84%) |
Jun 11, 2014 | 9.874 | 9.874 | 9.712 | 9.768 | 118,397 | -0.13(-1.29%) |
Jun 10, 2014 | 9.889 | 9.901 | 9.833 | 9.895 | 116,285 | +0.05(+0.54%) |
Jun 06, 2014 | 9.979 | 9.979 | 9.792 | 9.841 | 300,206 | -0.02(-0.23%) |
Jun 05, 2014 | 9.607 | 9.874 | 9.607 | 9.864 | 425,304 | +0.44(+4.67%) |
Jun 04, 2014 | 9.453 | 9.454 | 9.297 | 9.424 | 123,935 | -0.01(-0.15%) |
Jun 03, 2014 | 9.366 | 9.474 | 9.353 | 9.439 | 220,450 | +0.01(+0.15%) |
Jun 02, 2014 | 9.474 | 9.492 | 9.260 | 9.424 | 129,458 | -0.08(-0.84%) |
May 30, 2014 | 9.632 | 9.659 | 9.474 | 9.504 | 133,701 | -0.08(-0.84%) |
May 29, 2014 | 9.827 | 9.827 | 7.587 | 9.585 | 169,370 | -0.28(-2.83%) |
May 28, 2014 | 9.470 | 9.983 | 9.470 | 9.864 | 500,228 | +0.43(+4.58%) |
May 27, 2014 | 8.465 | 9.679 | 8.465 | 9.433 | 681,939 | +1.02(+12.09%) |
May 23, 2014 | 8.154 | 8.415 | 8.415 | 8.415 | 26,763 | +0.26(+3.15%) |
May 22, 2014 | 8.113 | 8.248 | 8.113 | 8.158 | 17,269 | +0.03(+0.38%) |
May 21, 2014 | 8.117 | 8.183 | 7.984 | 8.128 | 33,264 | +0.16(+2.06%) |
May 20, 2014 | 8.156 | 8.156 | 7.932 | 7.963 | 84,028 | -0.18(-2.27%) |
May 19, 2014 | 8.218 | 8.285 | 8.132 | 8.148 | 9,260 | +0.05(+0.56%) |
May 16, 2014 | 7.984 | 8.103 | 7.902 | 8.103 | 22,972 | +0.11(+1.34%) |
May 15, 2014 | 7.984 | 8.099 | 7.963 | 7.996 | 36,851 | -0.05(-0.66%) |
May 14, 2014 | 8.245 | 8.245 | 8.033 | 8.050 | 49,298 | -0.28(-3.33%) |
May 13, 2014 | 8.374 | 8.374 | 8.327 | 8.327 | 26,510 | -0.10(-1.22%) |
May 12, 2014 | 8.386 | 8.458 | 8.259 | 8.430 | 29,863 | +0.18(+2.14%) |
May 09, 2014 | 8.045 | 8.253 | 8.045 | 8.253 | 19,639 | +0.16(+2.03%) |
May 08, 2014 | 8.080 | 8.167 | 8.019 | 8.089 | 38,705 | +0.04(+0.54%) |
May 07, 2014 | 8.171 | 8.207 | 7.980 | 8.045 | 60,894 | -0.08(-1.01%) |
May 06, 2014 | 8.296 | 8.374 | 8.117 | 8.128 | 130,601 | -0.20(-2.35%) |
May 05, 2014 | 7.986 | 8.323 | 7.965 | 8.323 | 53,327 | +0.19(+2.32%) |
May 02, 2014 | 8.197 | 8.280 | 8.035 | 8.134 | 34,315 | -0.02(-0.30%) |
May 01, 2014 | 8.154 | 8.296 | 7.963 | 8.158 | 93,809 | +0.03(+0.43%) |
Apr 30, 2014 | 8.163 | 8.230 | 8.097 | 8.123 | 48,924 | +0.01(+0.13%) |
Apr 29, 2014 | 8.302 | 8.304 | 7.998 | 8.113 | 61,201 | -0.16(-1.99%) |
Apr 28, 2014 | 8.097 | 8.463 | 8.097 | 8.278 | 65,172 | +0.22(+2.68%) |
Apr 25, 2014 | 8.689 | 8.812 | 8.062 | 8.062 | 59,945 | -0.64(-7.37%) |
Apr 24, 2014 | 8.837 | 8.896 | 8.682 | 8.703 | 16,029 | -0.19(-2.13%) |
Apr 23, 2014 | 8.896 | 8.935 | 8.791 | 8.892 | 36,851 | +0.00(+0.05%) |
Apr 22, 2014 | 8.685 | 8.888 | 8.685 | 8.888 | 28,603 | +0.03(+0.30%) |
Apr 21, 2014 | 8.719 | 9.001 | 8.719 | 8.861 | 41,848 | +0.06(+0.65%) |
Apr 17, 2014 | 8.510 | 8.804 | 8.804 | 8.804 | 36,982 | +0.29(+3.35%) |
Apr 16, 2014 | 8.465 | 8.625 | 8.395 | 8.518 | 18,092 | +0.12(+1.42%) |
Apr 15, 2014 | 8.337 | 8.508 | 8.271 | 8.399 | 29,367 | +0.06(+0.67%) |
Apr 14, 2014 | 8.296 | 8.343 | 8.169 | 8.343 | 37,741 | +0.13(+1.58%) |
Apr 11, 2014 | 8.113 | 8.276 | 8.113 | 8.214 | 59,644 | +0.04(+0.50%) |
Apr 10, 2014 | 8.267 | 8.426 | 8.087 | 8.173 | 40,719 | -0.14(-1.63%) |
Apr 09, 2014 | 8.271 | 8.401 | 8.147 | 8.308 | 43,376 | -0.08(-0.96%) |
Apr 08, 2014 | 8.241 | 8.438 | 8.241 | 8.389 | 22,028 | +0.12(+1.42%) |
Apr 07, 2014 | 8.286 | 8.290 | 8.169 | 8.271 | 36,072 | -0.00(-0.05%) |
Apr 04, 2014 | 8.528 | 8.615 | 8.274 | 8.276 | 44,719 | -0.26(-3.08%) |
Apr 03, 2014 | 8.234 | 8.600 | 8.228 | 8.539 | 36,203 | +0.26(+3.15%) |
Apr 02, 2014 | 8.440 | 8.528 | 8.210 | 8.278 | 101,546 | -0.17(-2.02%) |