Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.975 | 9.230 | 8.966 | 9.145 | 53,603 | +0.15(+1.71%) |
Jun 27, 2014 | 8.915 | 9.068 | 8.847 | 8.992 | 87,209 | +0.03(+0.29%) |
Jun 26, 2014 | 8.941 | 9.017 | 8.787 | 8.966 | 36,064 | +0.00(+0.00%) |
Jun 25, 2014 | 8.736 | 9.009 | 8.702 | 8.966 | 42,610 | +0.20(+2.24%) |
Jun 24, 2014 | 8.830 | 9.068 | 8.745 | 8.770 | 46,727 | -0.04(-0.48%) |
Jun 23, 2014 | 8.889 | 8.906 | 8.727 | 8.813 | 41,870 | -0.09(-1.05%) |
Jun 20, 2014 | 8.864 | 8.924 | 8.659 | 8.906 | 99,193 | +0.06(+0.67%) |
Jun 19, 2014 | 8.830 | 8.864 | 8.753 | 8.847 | 63,299 | +0.04(+0.48%) |
Jun 18, 2014 | 8.719 | 8.855 | 8.625 | 8.804 | 48,288 | +0.09(+0.98%) |
Jun 17, 2014 | 8.719 | 8.847 | 8.608 | 8.719 | 68,958 | +0.01(+0.10%) |
Jun 16, 2014 | 8.702 | 8.855 | 8.557 | 8.710 | 116,237 | +0.03(+0.29%) |
Jun 13, 2014 | 8.625 | 8.762 | 8.531 | 8.685 | 89,215 | +0.09(+1.09%) |
Jun 12, 2014 | 8.557 | 8.625 | 8.480 | 8.591 | 66,412 | +0.03(+0.30%) |
Jun 11, 2014 | 8.685 | 8.685 | 8.472 | 8.566 | 75,715 | -0.13(-1.47%) |
Jun 10, 2014 | 8.881 | 8.932 | 8.642 | 8.693 | 55,951 | -0.20(-2.21%) |
Jun 06, 2014 | 8.915 | 8.975 | 8.796 | 8.889 | 127,037 | +0.02(+0.19%) |
Jun 05, 2014 | 8.523 | 8.941 | 8.446 | 8.872 | 117,411 | +0.33(+3.89%) |
Jun 04, 2014 | 8.540 | 8.566 | 8.421 | 8.540 | 173,098 | -0.07(-0.79%) |
Jun 03, 2014 | 8.821 | 8.830 | 8.438 | 8.608 | 107,124 | -0.20(-2.32%) |
Jun 02, 2014 | 8.932 | 9.137 | 8.651 | 8.813 | 108,984 | -0.09(-0.96%) |
May 30, 2014 | 8.872 | 8.941 | 8.821 | 8.898 | 59,694 | +0.03(+0.38%) |
May 29, 2014 | 8.992 | 9.009 | 8.787 | 8.864 | 89,166 | -0.13(-1.42%) |
May 28, 2014 | 8.975 | 9.068 | 8.847 | 8.992 | 77,982 | +0.00(+0.00%) |
May 27, 2014 | 8.992 | 9.154 | 8.881 | 8.992 | 172,425 | +0.01(+0.09%) |
May 23, 2014 | 8.889 | 8.983 | 8.983 | 8.983 | 88,467 | +0.09(+0.96%) |
May 22, 2014 | 8.924 | 8.949 | 8.881 | 8.898 | 29,940 | -0.04(-0.48%) |
May 21, 2014 | 9.085 | 9.137 | 8.915 | 8.941 | 101,853 | -0.09(-1.04%) |
May 20, 2014 | 9.256 | 9.281 | 8.787 | 9.034 | 211,139 | -0.26(-2.75%) |
May 19, 2014 | 9.333 | 9.443 | 9.247 | 9.290 | 188,776 | -0.04(-0.46%) |
May 16, 2014 | 9.375 | 9.409 | 9.281 | 9.333 | 419,119 | -0.06(-0.64%) |
May 15, 2014 | 9.290 | 9.469 | 9.172 | 9.392 | 230,236 | +0.09(+0.92%) |
May 14, 2014 | 9.239 | 9.324 | 9.171 | 9.307 | 249,450 | +0.03(+0.37%) |
May 13, 2014 | 9.316 | 9.375 | 9.247 | 9.273 | 105,666 | -0.04(-0.46%) |
May 12, 2014 | 9.043 | 9.375 | 8.881 | 9.316 | 136,956 | +0.32(+3.50%) |
May 09, 2014 | 8.958 | 9.094 | 8.898 | 9.000 | 92,879 | +0.07(+0.76%) |
May 08, 2014 | 9.026 | 9.051 | 8.898 | 8.932 | 99,282 | -0.09(-0.95%) |
May 07, 2014 | 8.924 | 9.068 | 8.736 | 9.017 | 83,515 | +0.09(+1.05%) |
May 06, 2014 | 9.068 | 9.068 | 8.898 | 8.924 | 121,646 | -0.19(-2.06%) |
May 05, 2014 | 8.932 | 9.179 | 8.855 | 9.111 | 144,905 | +0.16(+1.81%) |
May 02, 2014 | 9.111 | 9.222 | 8.932 | 8.949 | 64,896 | -0.17(-1.87%) |
May 01, 2014 | 9.222 | 9.341 | 9.009 | 9.120 | 111,589 | -0.09(-0.93%) |
Apr 30, 2014 | 9.017 | 9.350 | 9.017 | 9.205 | 115,402 | +0.17(+1.89%) |
Apr 29, 2014 | 9.103 | 9.128 | 9.009 | 9.034 | 86,595 | -0.06(-0.66%) |
Apr 28, 2014 | 8.941 | 9.239 | 8.941 | 9.094 | 82,994 | +0.12(+1.33%) |
Apr 25, 2014 | 8.958 | 9.154 | 8.890 | 8.975 | 216,224 | -0.03(-0.38%) |
Apr 24, 2014 | 9.103 | 9.205 | 8.907 | 9.009 | 161,434 | -0.03(-0.28%) |
Apr 23, 2014 | 9.145 | 9.213 | 9.026 | 9.034 | 65,223 | -0.14(-1.49%) |
Apr 22, 2014 | 9.103 | 9.281 | 9.103 | 9.171 | 41,383 | +0.09(+0.94%) |
Apr 21, 2014 | 9.043 | 9.128 | 8.867 | 9.085 | 36,129 | +0.04(+0.47%) |
Apr 17, 2014 | 8.770 | 9.043 | 9.043 | 9.043 | 43,646 | +0.24(+2.71%) |
Apr 16, 2014 | 8.779 | 8.838 | 8.651 | 8.804 | 43,496 | +0.11(+1.27%) |
Apr 15, 2014 | 8.600 | 8.813 | 8.523 | 8.693 | 107,857 | +0.09(+1.09%) |
Apr 14, 2014 | 8.591 | 8.668 | 8.446 | 8.600 | 113,802 | +0.09(+1.10%) |
Apr 11, 2014 | 8.412 | 8.625 | 8.412 | 8.506 | 88,328 | -0.01(-0.10%) |
Apr 10, 2014 | 8.719 | 8.753 | 8.480 | 8.514 | 67,819 | -0.21(-2.44%) |
Apr 09, 2014 | 8.591 | 8.779 | 8.557 | 8.727 | 45,623 | +0.14(+1.59%) |
Apr 08, 2014 | 8.540 | 8.634 | 8.480 | 8.591 | 49,262 | +0.10(+1.20%) |
Apr 07, 2014 | 8.659 | 8.736 | 8.463 | 8.489 | 81,147 | -0.21(-2.45%) |
Apr 04, 2014 | 8.966 | 8.983 | 8.438 | 8.702 | 120,346 | -0.20(-2.20%) |
Apr 03, 2014 | 8.941 | 8.975 | 8.813 | 8.898 | 78,783 | -0.05(-0.57%) |
Apr 02, 2014 | 8.872 | 9.043 | 8.693 | 8.949 | 33,337 | +0.10(+1.16%) |