Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.170 | 8.300 | 8.070 | 8.250 | 1,197,498 | +0.07(+0.86%) |
Jun 27, 2014 | 7.920 | 8.180 | 7.901 | 8.180 | 3,732,698 | +0.25(+3.15%) |
Jun 26, 2014 | 8.100 | 8.100 | 7.900 | 7.930 | 963,863 | -0.15(-1.86%) |
Jun 25, 2014 | 8.100 | 8.120 | 7.890 | 8.080 | 1,160,826 | -0.04(-0.49%) |
Jun 24, 2014 | 8.370 | 8.375 | 8.110 | 8.120 | 932,268 | -0.19(-2.29%) |
Jun 23, 2014 | 8.470 | 8.490 | 8.200 | 8.310 | 985,724 | -0.10(-1.19%) |
Jun 20, 2014 | 8.300 | 8.420 | 8.200 | 8.410 | 1,375,607 | +0.14(+1.69%) |
Jun 19, 2014 | 8.250 | 8.290 | 8.140 | 8.270 | 939,841 | +0.06(+0.73%) |
Jun 18, 2014 | 8.340 | 8.370 | 8.120 | 8.210 | 834,112 | -0.10(-1.20%) |
Jun 17, 2014 | 8.050 | 8.390 | 7.980 | 8.310 | 1,743,972 | +0.23(+2.85%) |
Jun 16, 2014 | 8.070 | 8.119 | 8.030 | 8.080 | 740,434 | +0.03(+0.37%) |
Jun 13, 2014 | 8.100 | 8.150 | 7.970 | 8.050 | 1,264,007 | +0.00(+0.00%) |
Jun 12, 2014 | 8.250 | 8.300 | 8.040 | 8.050 | 839,404 | -0.19(-2.31%) |
Jun 11, 2014 | 8.120 | 8.350 | 8.114 | 8.240 | 963,412 | +0.09(+1.10%) |
Jun 10, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 981,407 | -0.06(-0.73%) |
Jun 06, 2014 | 8.300 | 8.370 | 8.190 | 8.210 | 778,790 | -0.04(-0.48%) |
Jun 05, 2014 | 8.040 | 8.270 | 7.985 | 8.250 | 1,594,575 | +0.24(+3.00%) |
Jun 04, 2014 | 7.950 | 8.080 | 7.860 | 8.010 | 1,006,919 | +0.04(+0.50%) |
Jun 03, 2014 | 7.750 | 8.000 | 7.720 | 7.970 | 1,231,323 | +0.20(+2.57%) |
Jun 02, 2014 | 7.900 | 7.990 | 7.700 | 7.770 | 1,281,863 | -0.14(-1.77%) |
May 30, 2014 | 8.050 | 8.070 | 7.885 | 7.910 | 725,790 | -0.06(-0.75%) |
May 29, 2014 | 8.020 | 8.050 | 7.940 | 7.970 | 817,222 | +0.02(+0.25%) |
May 28, 2014 | 8.100 | 8.110 | 7.850 | 7.950 | 1,729,104 | -0.13(-1.61%) |
May 27, 2014 | 8.030 | 8.270 | 8.000 | 8.080 | 1,272,177 | +0.17(+2.15%) |
May 23, 2014 | 7.900 | 7.910 | 7.910 | 7.910 | 1,174,800 | -0.01(-0.13%) |
May 22, 2014 | 8.040 | 8.070 | 7.880 | 7.920 | 549,916 | -0.06(-0.75%) |
May 21, 2014 | 7.930 | 8.010 | 7.860 | 7.980 | 693,291 | +0.09(+1.14%) |
May 20, 2014 | 8.080 | 8.080 | 7.860 | 7.890 | 1,206,857 | -0.24(-2.95%) |
May 19, 2014 | 8.070 | 8.200 | 8.020 | 8.130 | 908,679 | +0.01(+0.06%) |
May 16, 2014 | 7.880 | 8.130 | 7.850 | 8.125 | 900,242 | +0.25(+3.11%) |
May 15, 2014 | 8.190 | 8.190 | 7.870 | 7.880 | 1,469,242 | -0.34(-4.14%) |
May 14, 2014 | 8.330 | 8.420 | 8.200 | 8.220 | 1,201,339 | -0.12(-1.44%) |
May 13, 2014 | 8.410 | 8.510 | 8.290 | 8.340 | 1,140,830 | -0.13(-1.53%) |
May 12, 2014 | 7.940 | 8.575 | 7.910 | 8.470 | 2,121,309 | +0.60(+7.62%) |
May 09, 2014 | 7.750 | 7.930 | 7.650 | 7.870 | 1,367,125 | +0.08(+1.03%) |
May 08, 2014 | 7.970 | 8.070 | 7.730 | 7.790 | 949,034 | -0.17(-2.14%) |
May 07, 2014 | 7.840 | 8.000 | 7.810 | 7.960 | 1,478,210 | +0.16(+2.05%) |
May 06, 2014 | 8.100 | 8.120 | 7.800 | 7.800 | 1,891,146 | -0.33(-4.00%) |
May 05, 2014 | 8.150 | 8.210 | 8.050 | 8.125 | 988,209 | -0.05(-0.67%) |
May 02, 2014 | 8.490 | 8.540 | 8.150 | 8.180 | 1,425,704 | -0.28(-3.31%) |
May 01, 2014 | 8.440 | 8.510 | 8.240 | 8.460 | 1,873,019 | +0.04(+0.48%) |
Apr 30, 2014 | 8.180 | 8.470 | 8.089 | 8.420 | 2,293,443 | +0.19(+2.31%) |
Apr 29, 2014 | 8.460 | 8.530 | 8.180 | 8.230 | 1,722,013 | -0.23(-2.72%) |
Apr 28, 2014 | 8.810 | 8.990 | 8.270 | 8.460 | 2,579,946 | -0.27(-3.09%) |
Apr 25, 2014 | 8.630 | 9.190 | 8.310 | 8.730 | 3,875,014 | +0.62(+7.64%) |
Apr 24, 2014 | 8.180 | 8.230 | 7.840 | 8.110 | 1,269,404 | +0.00(+0.00%) |
Apr 23, 2014 | 8.190 | 8.250 | 8.070 | 8.110 | 702,637 | -0.09(-1.10%) |
Apr 22, 2014 | 8.050 | 8.340 | 7.940 | 8.200 | 1,402,020 | +0.16(+1.99%) |
Apr 21, 2014 | 8.000 | 8.050 | 7.790 | 8.040 | 1,501,018 | +0.04(+0.50%) |
Apr 17, 2014 | 7.780 | 8.000 | 8.000 | 8.000 | 680,900 | +0.18(+2.30%) |
Apr 16, 2014 | 7.930 | 7.930 | 7.580 | 7.820 | 1,476,797 | -0.04(-0.51%) |
Apr 15, 2014 | 7.830 | 7.930 | 7.620 | 7.860 | 1,016,108 | +0.07(+0.90%) |
Apr 14, 2014 | 7.900 | 7.980 | 7.665 | 7.790 | 852,544 | -0.05(-0.64%) |
Apr 11, 2014 | 8.020 | 8.090 | 7.770 | 7.840 | 1,147,207 | -0.27(-3.33%) |
Apr 10, 2014 | 8.170 | 8.192 | 7.870 | 8.110 | 2,135,535 | -0.04(-0.49%) |
Apr 09, 2014 | 7.900 | 8.165 | 7.840 | 8.150 | 1,299,533 | +0.28(+3.56%) |
Apr 08, 2014 | 7.670 | 7.895 | 7.670 | 7.870 | 1,417,001 | +0.20(+2.61%) |
Apr 07, 2014 | 7.590 | 7.800 | 7.370 | 7.670 | 1,581,283 | +0.06(+0.79%) |
Apr 04, 2014 | 8.270 | 8.270 | 7.490 | 7.610 | 1,968,794 | -0.58(-7.08%) |
Apr 03, 2014 | 8.270 | 8.470 | 8.150 | 8.190 | 1,460,574 | -0.06(-0.73%) |
Apr 02, 2014 | 8.510 | 8.520 | 8.055 | 8.250 | 1,465,828 | -0.01(-0.12%) |