Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.804 | 8.925 | 8.725 | 8.875 | 948,795 | +0.13(+1.47%) |
Jun 27, 2014 | 8.469 | 8.747 | 8.469 | 8.747 | 5,112,815 | +0.25(+2.93%) |
Jun 26, 2014 | 8.362 | 8.533 | 8.348 | 8.498 | 473,059 | +0.14(+1.62%) |
Jun 25, 2014 | 8.248 | 8.384 | 8.198 | 8.362 | 487,104 | +0.11(+1.38%) |
Jun 24, 2014 | 8.248 | 8.448 | 8.227 | 8.248 | 637,943 | -0.05(-0.60%) |
Jun 23, 2014 | 8.441 | 8.490 | 8.255 | 8.298 | 547,491 | -0.14(-1.60%) |
Jun 20, 2014 | 8.412 | 8.517 | 8.405 | 8.433 | 577,587 | +0.00(+0.04%) |
Jun 19, 2014 | 8.369 | 8.433 | 8.141 | 8.430 | 1,069,586 | +0.02(+0.30%) |
Jun 18, 2014 | 8.583 | 8.612 | 8.369 | 8.405 | 723,420 | -0.19(-2.24%) |
Jun 17, 2014 | 8.476 | 8.619 | 8.426 | 8.597 | 785,043 | +0.09(+1.09%) |
Jun 16, 2014 | 9.032 | 9.046 | 8.213 | 8.505 | 1,694,416 | -0.57(-6.28%) |
Jun 13, 2014 | 9.231 | 9.253 | 9.018 | 9.075 | 648,396 | -0.16(-1.70%) |
Jun 12, 2014 | 9.260 | 9.310 | 9.160 | 9.231 | 420,450 | -0.04(-0.38%) |
Jun 11, 2014 | 9.488 | 9.604 | 9.238 | 9.267 | 623,828 | -0.28(-2.91%) |
Jun 10, 2014 | 9.651 | 9.723 | 9.516 | 9.545 | 224,560 | -0.09(-0.96%) |
Jun 06, 2014 | 9.637 | 9.680 | 9.587 | 9.637 | 170,980 | -0.01(-0.07%) |
Jun 05, 2014 | 9.566 | 9.670 | 9.438 | 9.644 | 196,512 | +0.14(+1.42%) |
Jun 04, 2014 | 9.559 | 9.609 | 9.445 | 9.509 | 199,481 | -0.07(-0.74%) |
Jun 03, 2014 | 9.637 | 9.707 | 9.473 | 9.580 | 238,433 | -0.06(-0.59%) |
Jun 02, 2014 | 9.680 | 9.765 | 9.580 | 9.637 | 231,895 | +0.01(+0.15%) |
May 30, 2014 | 9.609 | 9.723 | 9.573 | 9.623 | 363,572 | +0.05(+0.52%) |
May 29, 2014 | 9.644 | 9.794 | 9.552 | 9.573 | 333,280 | +0.02(+0.22%) |
May 28, 2014 | 9.623 | 9.644 | 9.502 | 9.552 | 246,630 | -0.04(-0.37%) |
May 27, 2014 | 9.552 | 9.651 | 9.509 | 9.587 | 205,522 | +0.09(+0.98%) |
May 23, 2014 | 9.552 | 9.495 | 9.495 | 9.495 | 242,318 | +0.03(+0.30%) |
May 22, 2014 | 9.374 | 9.502 | 9.345 | 9.466 | 215,907 | +0.14(+1.45%) |
May 21, 2014 | 9.395 | 9.445 | 9.295 | 9.331 | 447,726 | +0.01(+0.15%) |
May 20, 2014 | 9.623 | 9.629 | 9.267 | 9.317 | 570,244 | -0.30(-3.11%) |
May 19, 2014 | 9.481 | 9.637 | 9.481 | 9.616 | 250,556 | +0.14(+1.43%) |
May 16, 2014 | 9.502 | 9.509 | 9.338 | 9.481 | 281,776 | -0.04(-0.45%) |
May 15, 2014 | 9.587 | 9.616 | 9.302 | 9.523 | 497,196 | -0.10(-1.04%) |
May 14, 2014 | 9.887 | 9.922 | 9.616 | 9.623 | 354,855 | -0.25(-2.53%) |
May 13, 2014 | 9.886 | 9.918 | 9.760 | 9.872 | 405,150 | +0.01(+0.14%) |
May 12, 2014 | 9.767 | 9.893 | 9.697 | 9.858 | 332,856 | +0.18(+1.88%) |
May 09, 2014 | 9.522 | 9.718 | 9.501 | 9.676 | 204,077 | +0.12(+1.25%) |
May 08, 2014 | 9.599 | 9.694 | 9.508 | 9.557 | 319,052 | -0.04(-0.36%) |
May 07, 2014 | 9.459 | 9.599 | 9.312 | 9.592 | 275,855 | +0.19(+2.01%) |
May 06, 2014 | 9.487 | 9.662 | 9.382 | 9.403 | 291,688 | -0.14(-1.47%) |
May 05, 2014 | 9.466 | 9.704 | 9.459 | 9.543 | 266,874 | +0.01(+0.07%) |
May 02, 2014 | 9.529 | 9.718 | 9.487 | 9.536 | 160,601 | +0.06(+0.67%) |
May 01, 2014 | 9.480 | 9.585 | 9.389 | 9.473 | 269,652 | -0.05(-0.51%) |
Apr 30, 2014 | 9.459 | 9.564 | 9.375 | 9.522 | 234,840 | +0.07(+0.74%) |
Apr 29, 2014 | 9.529 | 9.648 | 9.410 | 9.452 | 301,160 | -0.08(-0.81%) |
Apr 28, 2014 | 9.718 | 9.732 | 9.319 | 9.529 | 404,471 | -0.14(-1.45%) |
Apr 25, 2014 | 9.739 | 9.886 | 9.662 | 9.669 | 317,134 | -0.07(-0.72%) |
Apr 24, 2014 | 10.05 | 10.10 | 9.704 | 9.739 | 515,609 | -0.22(-2.25%) |
Apr 23, 2014 | 9.634 | 10.01 | 9.463 | 9.963 | 1,017,495 | +0.75(+8.13%) |
Apr 22, 2014 | 9.053 | 9.277 | 9.018 | 9.214 | 215,974 | +0.15(+1.62%) |
Apr 21, 2014 | 9.032 | 9.151 | 8.941 | 9.067 | 162,166 | +0.02(+0.23%) |
Apr 17, 2014 | 9.046 | 9.046 | 9.046 | 9.046 | 127,827 | -0.02(-0.23%) |
Apr 16, 2014 | 9.095 | 9.102 | 8.927 | 9.067 | 244,295 | +0.01(+0.15%) |
Apr 15, 2014 | 9.158 | 9.207 | 8.913 | 9.053 | 284,874 | -0.10(-1.07%) |
Apr 14, 2014 | 9.256 | 9.256 | 9.053 | 9.151 | 150,271 | -0.01(-0.15%) |
Apr 11, 2014 | 9.235 | 9.361 | 9.158 | 9.165 | 198,655 | -0.12(-1.28%) |
Apr 10, 2014 | 9.704 | 9.704 | 9.235 | 9.284 | 202,461 | -0.18(-1.85%) |
Apr 09, 2014 | 9.242 | 9.487 | 9.200 | 9.459 | 255,516 | +0.27(+2.97%) |
Apr 08, 2014 | 9.158 | 9.242 | 9.102 | 9.186 | 184,533 | +0.04(+0.38%) |
Apr 07, 2014 | 9.158 | 9.193 | 9.046 | 9.151 | 184,753 | -0.01(-0.08%) |
Apr 04, 2014 | 9.312 | 9.340 | 9.102 | 9.158 | 334,418 | -0.13(-1.43%) |
Apr 03, 2014 | 9.361 | 9.410 | 9.214 | 9.291 | 149,534 | -0.07(-0.75%) |
Apr 02, 2014 | 9.235 | 9.389 | 9.200 | 9.361 | 262,019 | +0.12(+1.29%) |