Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.660 | 8.722 | 8.586 | 8.715 | 967,296 | +0.06(+0.71%) |
Jun 27, 2014 | 8.579 | 8.708 | 8.579 | 8.654 | 1,780,336 | +0.01(+0.16%) |
Jun 26, 2014 | 8.633 | 8.667 | 8.531 | 8.640 | 557,900 | -0.01(-0.08%) |
Jun 25, 2014 | 8.538 | 8.660 | 8.436 | 8.647 | 623,141 | +0.05(+0.63%) |
Jun 24, 2014 | 8.647 | 8.783 | 8.586 | 8.592 | 1,128,476 | -0.08(-0.94%) |
Jun 23, 2014 | 8.688 | 8.694 | 8.626 | 8.674 | 622,182 | -0.01(-0.08%) |
Jun 20, 2014 | 8.647 | 8.715 | 8.620 | 8.681 | 1,736,170 | +0.04(+0.47%) |
Jun 19, 2014 | 8.688 | 8.701 | 8.577 | 8.640 | 616,966 | -0.05(-0.55%) |
Jun 18, 2014 | 8.654 | 8.708 | 8.592 | 8.688 | 991,927 | +0.05(+0.55%) |
Jun 17, 2014 | 8.538 | 8.674 | 8.504 | 8.640 | 1,065,913 | +0.08(+0.95%) |
Jun 16, 2014 | 8.545 | 8.586 | 8.456 | 8.558 | 1,083,358 | -0.01(-0.16%) |
Jun 13, 2014 | 8.633 | 8.688 | 8.552 | 8.572 | 845,731 | -0.03(-0.39%) |
Jun 12, 2014 | 8.586 | 8.640 | 8.511 | 8.606 | 937,171 | +0.01(+0.08%) |
Jun 11, 2014 | 8.660 | 8.667 | 8.558 | 8.599 | 889,776 | -0.07(-0.86%) |
Jun 10, 2014 | 8.688 | 8.715 | 8.606 | 8.674 | 666,598 | +0.07(+0.79%) |
Jun 06, 2014 | 8.579 | 8.667 | 8.545 | 8.606 | 1,368,289 | +0.05(+0.64%) |
Jun 05, 2014 | 8.375 | 8.552 | 8.327 | 8.552 | 1,281,320 | +0.18(+2.11%) |
Jun 04, 2014 | 8.375 | 8.429 | 8.337 | 8.375 | 699,484 | -0.01(-0.16%) |
Jun 03, 2014 | 8.361 | 8.484 | 8.334 | 8.388 | 1,580,152 | +0.01(+0.08%) |
Jun 02, 2014 | 8.354 | 8.402 | 8.287 | 8.382 | 1,024,620 | +0.06(+0.74%) |
May 30, 2014 | 8.368 | 8.416 | 8.314 | 8.320 | 1,108,552 | -0.04(-0.49%) |
May 29, 2014 | 8.314 | 8.375 | 8.293 | 8.361 | 1,278,570 | +0.07(+0.82%) |
May 28, 2014 | 8.307 | 8.324 | 8.206 | 8.293 | 1,270,870 | -0.05(-0.56%) |
May 27, 2014 | 8.314 | 8.388 | 8.226 | 8.340 | 930,671 | +0.08(+0.98%) |
May 23, 2014 | 8.253 | 8.260 | 8.260 | 8.260 | 745,292 | +0.00(+0.00%) |
May 22, 2014 | 8.213 | 8.307 | 8.192 | 8.260 | 638,248 | +0.07(+0.90%) |
May 21, 2014 | 8.179 | 8.246 | 8.108 | 8.186 | 858,723 | +0.04(+0.50%) |
May 20, 2014 | 8.206 | 8.233 | 8.048 | 8.145 | 1,442,610 | -0.08(-0.98%) |
May 19, 2014 | 8.064 | 8.229 | 8.064 | 8.226 | 793,149 | +0.11(+1.33%) |
May 16, 2014 | 8.078 | 8.118 | 8.024 | 8.118 | 1,066,481 | +0.03(+0.42%) |
May 15, 2014 | 8.038 | 8.105 | 7.930 | 8.085 | 1,842,241 | +0.01(+0.08%) |
May 14, 2014 | 8.280 | 8.280 | 8.051 | 8.078 | 1,301,022 | -0.22(-2.60%) |
May 13, 2014 | 8.408 | 8.441 | 8.293 | 8.293 | 1,021,116 | -0.17(-1.99%) |
May 12, 2014 | 8.381 | 8.502 | 8.334 | 8.462 | 1,840,265 | +0.11(+1.37%) |
May 09, 2014 | 8.233 | 8.374 | 8.219 | 8.347 | 977,348 | +0.08(+0.98%) |
May 08, 2014 | 8.266 | 8.364 | 8.186 | 8.266 | 2,088,371 | +0.09(+1.07%) |
May 07, 2014 | 8.105 | 8.179 | 8.011 | 8.179 | 1,652,602 | +0.11(+1.42%) |
May 06, 2014 | 8.246 | 8.266 | 8.058 | 8.064 | 1,975,285 | -0.22(-2.60%) |
May 05, 2014 | 8.266 | 8.290 | 8.192 | 8.280 | 775,226 | -0.05(-0.57%) |
May 02, 2014 | 8.340 | 8.489 | 8.293 | 8.327 | 983,707 | +0.01(+0.16%) |
May 01, 2014 | 8.334 | 8.435 | 8.213 | 8.314 | 1,382,927 | -0.06(-0.72%) |
Apr 30, 2014 | 8.334 | 8.394 | 8.250 | 8.374 | 1,109,845 | +0.03(+0.40%) |
Apr 29, 2014 | 8.428 | 8.492 | 8.327 | 8.340 | 922,075 | -0.07(-0.80%) |
Apr 28, 2014 | 8.394 | 8.462 | 8.287 | 8.408 | 1,691,518 | +0.03(+0.32%) |
Apr 25, 2014 | 8.455 | 8.610 | 8.374 | 8.381 | 1,105,860 | -0.13(-1.50%) |
Apr 24, 2014 | 8.616 | 8.650 | 8.455 | 8.509 | 1,531,826 | -0.13(-1.48%) |
Apr 23, 2014 | 8.643 | 8.684 | 8.576 | 8.637 | 1,361,014 | +0.00(+0.00%) |
Apr 22, 2014 | 8.596 | 8.670 | 8.529 | 8.637 | 1,279,265 | +0.06(+0.71%) |
Apr 21, 2014 | 8.643 | 8.684 | 8.556 | 8.576 | 761,951 | -0.09(-1.01%) |
Apr 17, 2014 | 8.583 | 8.664 | 8.664 | 8.664 | 1,492,813 | +0.07(+0.86%) |
Apr 16, 2014 | 8.650 | 8.670 | 8.556 | 8.589 | 1,317,609 | -0.02(-0.23%) |
Apr 15, 2014 | 8.616 | 8.657 | 8.475 | 8.610 | 1,673,915 | +0.01(+0.16%) |
Apr 14, 2014 | 8.596 | 8.650 | 8.495 | 8.596 | 1,368,771 | +0.10(+1.19%) |
Apr 11, 2014 | 8.495 | 8.610 | 8.462 | 8.495 | 1,561,132 | -0.09(-1.02%) |
Apr 10, 2014 | 8.832 | 8.832 | 8.559 | 8.583 | 2,160,468 | -0.24(-2.67%) |
Apr 09, 2014 | 8.879 | 8.899 | 8.785 | 8.818 | 3,096,130 | -0.05(-0.53%) |
Apr 08, 2014 | 9.041 | 9.061 | 8.852 | 8.866 | 4,841,540 | -0.14(-1.57%) |
Apr 07, 2014 | 8.987 | 9.034 | 8.852 | 9.007 | 2,129,776 | -0.01(-0.07%) |
Apr 04, 2014 | 9.189 | 9.202 | 8.923 | 9.014 | 3,490,424 | -0.16(-1.76%) |
Apr 03, 2014 | 9.216 | 9.219 | 9.088 | 9.175 | 2,051,162 | -0.01(-0.15%) |
Apr 02, 2014 | 9.168 | 9.216 | 9.121 | 9.189 | 2,082,517 | +0.02(+0.22%) |