Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.610 | 9.070 | 8.600 | 9.000 | 282,258 | +0.36(+4.17%) |
Jun 27, 2014 | 8.560 | 8.670 | 8.480 | 8.640 | 69,435 | +0.11(+1.29%) |
Jun 26, 2014 | 8.530 | 8.590 | 8.390 | 8.530 | 56,256 | -0.01(-0.12%) |
Jun 25, 2014 | 8.510 | 8.590 | 8.420 | 8.540 | 45,732 | +0.04(+0.47%) |
Jun 24, 2014 | 8.610 | 8.630 | 8.490 | 8.500 | 34,453 | -0.07(-0.82%) |
Jun 23, 2014 | 8.728 | 8.728 | 8.510 | 8.570 | 71,153 | -0.18(-2.06%) |
Jun 20, 2014 | 8.600 | 8.830 | 8.540 | 8.750 | 444,712 | +0.19(+2.22%) |
Jun 19, 2014 | 8.500 | 8.600 | 8.480 | 8.560 | 103,297 | +0.11(+1.30%) |
Jun 18, 2014 | 8.390 | 8.530 | 8.380 | 8.450 | 56,181 | +0.06(+0.72%) |
Jun 17, 2014 | 8.190 | 8.460 | 8.190 | 8.390 | 56,759 | +0.18(+2.19%) |
Jun 16, 2014 | 8.350 | 8.450 | 8.170 | 8.210 | 81,862 | -0.15(-1.79%) |
Jun 13, 2014 | 8.500 | 8.500 | 8.290 | 8.360 | 63,949 | -0.15(-1.76%) |
Jun 12, 2014 | 8.510 | 8.520 | 8.410 | 8.510 | 70,405 | +0.00(+0.00%) |
Jun 11, 2014 | 8.450 | 8.540 | 8.400 | 8.510 | 93,185 | +0.01(+0.12%) |
Jun 10, 2014 | 8.520 | 8.520 | 8.420 | 8.500 | 72,148 | +0.04(+0.47%) |
Jun 06, 2014 | 8.300 | 8.580 | 8.300 | 8.460 | 197,723 | +0.19(+2.30%) |
Jun 05, 2014 | 8.130 | 8.360 | 8.130 | 8.270 | 91,902 | +0.08(+0.98%) |
Jun 04, 2014 | 8.400 | 8.400 | 8.150 | 8.190 | 138,148 | -0.24(-2.85%) |
Jun 03, 2014 | 8.570 | 8.600 | 8.400 | 8.430 | 494,461 | -0.14(-1.63%) |
Jun 02, 2014 | 8.840 | 8.840 | 8.440 | 8.570 | 214,349 | -0.23(-2.61%) |
May 30, 2014 | 8.350 | 8.830 | 8.211 | 8.800 | 272,799 | +0.48(+5.77%) |
May 29, 2014 | 8.340 | 8.420 | 8.280 | 8.320 | 181,297 | -0.03(-0.36%) |
May 28, 2014 | 8.260 | 8.390 | 8.160 | 8.350 | 109,169 | +0.14(+1.71%) |
May 27, 2014 | 8.270 | 8.320 | 8.100 | 8.210 | 307,135 | +0.01(+0.12%) |
May 23, 2014 | 8.560 | 8.200 | 8.200 | 8.200 | 254,300 | -0.08(-0.97%) |
May 22, 2014 | 8.030 | 8.320 | 7.970 | 8.280 | 73,175 | +0.28(+3.50%) |
May 21, 2014 | 7.990 | 8.110 | 7.870 | 8.000 | 107,743 | +0.03(+0.38%) |
May 20, 2014 | 8.000 | 8.060 | 7.880 | 7.970 | 59,933 | +0.01(+0.13%) |
May 19, 2014 | 7.770 | 7.990 | 7.640 | 7.960 | 102,082 | +0.15(+1.92%) |
May 16, 2014 | 7.870 | 7.900 | 7.670 | 7.810 | 105,055 | +0.00(+0.00%) |
May 15, 2014 | 7.800 | 7.840 | 7.620 | 7.810 | 165,439 | +0.05(+0.64%) |
May 14, 2014 | 7.890 | 8.080 | 7.710 | 7.760 | 139,572 | -0.12(-1.52%) |
May 13, 2014 | 7.940 | 8.000 | 7.760 | 7.880 | 217,640 | -0.05(-0.63%) |
May 12, 2014 | 7.690 | 7.990 | 7.690 | 7.930 | 247,354 | +0.31(+4.07%) |
May 09, 2014 | 7.470 | 7.710 | 7.240 | 7.620 | 231,934 | +0.27(+3.67%) |
May 08, 2014 | 7.070 | 7.520 | 7.070 | 7.350 | 147,576 | +0.31(+4.40%) |
May 07, 2014 | 7.000 | 7.070 | 6.900 | 7.040 | 451,261 | +0.04(+0.57%) |
May 06, 2014 | 6.950 | 7.100 | 6.940 | 7.000 | 57,299 | +0.01(+0.14%) |
May 05, 2014 | 6.950 | 7.050 | 6.840 | 6.990 | 51,279 | +0.03(+0.43%) |
May 02, 2014 | 6.980 | 7.150 | 6.940 | 6.960 | 75,094 | +0.04(+0.58%) |
May 01, 2014 | 7.110 | 7.150 | 6.820 | 6.920 | 389,859 | -0.20(-2.81%) |
Apr 30, 2014 | 7.150 | 7.200 | 7.060 | 7.120 | 58,092 | -0.06(-0.84%) |
Apr 29, 2014 | 7.100 | 7.190 | 6.941 | 7.180 | 268,402 | -0.03(-0.42%) |
Apr 28, 2014 | 7.180 | 7.290 | 7.170 | 7.210 | 178,450 | +0.02(+0.28%) |
Apr 25, 2014 | 7.350 | 7.360 | 7.175 | 7.190 | 65,776 | -0.15(-2.04%) |
Apr 24, 2014 | 7.280 | 7.430 | 7.210 | 7.340 | 79,367 | +0.05(+0.69%) |
Apr 23, 2014 | 7.310 | 7.440 | 7.200 | 7.290 | 253,362 | -0.03(-0.41%) |
Apr 22, 2014 | 7.380 | 7.450 | 7.320 | 7.320 | 136,437 | -0.06(-0.81%) |
Apr 21, 2014 | 7.250 | 7.550 | 7.250 | 7.380 | 183,185 | +0.09(+1.23%) |
Apr 17, 2014 | 7.250 | 7.290 | 7.290 | 7.290 | 95,500 | +0.08(+1.11%) |
Apr 16, 2014 | 7.050 | 7.230 | 7.040 | 7.210 | 154,460 | +0.17(+2.41%) |
Apr 15, 2014 | 7.080 | 7.090 | 6.960 | 7.040 | 137,342 | -0.04(-0.56%) |
Apr 14, 2014 | 7.020 | 7.110 | 6.980 | 7.080 | 245,478 | +0.07(+1.00%) |
Apr 11, 2014 | 7.040 | 7.100 | 6.970 | 7.010 | 246,358 | -0.06(-0.85%) |
Apr 10, 2014 | 7.360 | 7.450 | 7.030 | 7.070 | 877,247 | -0.31(-4.20%) |
Apr 09, 2014 | 7.380 | 7.550 | 7.320 | 7.380 | 213,519 | +0.01(+0.14%) |
Apr 08, 2014 | 7.710 | 7.810 | 6.900 | 7.370 | 3,095,476 | -0.34(-4.41%) |
Apr 07, 2014 | 7.950 | 7.950 | 7.670 | 7.710 | 342,318 | -0.28(-3.50%) |
Apr 04, 2014 | 8.050 | 8.190 | 7.900 | 7.990 | 340,699 | -0.03(-0.37%) |
Apr 03, 2014 | 8.180 | 8.300 | 8.000 | 8.020 | 164,231 | -0.17(-2.08%) |
Apr 02, 2014 | 8.330 | 8.500 | 8.150 | 8.190 | 272,117 | -0.12(-1.44%) |