Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.788 | 9.788 | 9.758 | 9.763 | 9,140 | -0.11(-1.10%) |
Jun 27, 2014 | 9.895 | 9.895 | 9.871 | 9.871 | 2,680 | -0.08(-0.84%) |
Jun 25, 2014 | 9.954 | 9.954 | 9.954 | 0 | +0.03(+0.30%) | |
Jun 24, 2014 | 10.01 | 10.01 | 9.924 | 9.924 | 737 | +0.05(+0.56%) |
Jun 23, 2014 | 9.873 | 9.873 | 9.869 | 9.869 | 1,934 | -0.10(-0.99%) |
Jun 20, 2014 | 9.974 | 9.974 | 9.965 | 9.968 | 4,538 | -0.02(-0.17%) |
Jun 19, 2014 | 9.998 | 9.998 | 9.941 | 9.984 | 10,272 | -0.01(-0.09%) |
Jun 18, 2014 | 9.878 | 9.993 | 9.878 | 9.993 | 7,006 | +0.22(+2.30%) |
Jun 17, 2014 | 9.780 | 9.783 | 9.726 | 9.769 | 38,316 | -0.11(-1.07%) |
Jun 16, 2014 | 9.874 | 9.874 | 9.874 | 9.874 | 1,382 | -0.07(-0.74%) |
Jun 13, 2014 | 9.947 | 9.947 | 9.947 | 9.947 | 731 | +0.10(+0.96%) |
Jun 12, 2014 | 9.922 | 9.922 | 9.852 | 9.852 | 7,767 | -0.15(-1.49%) |
Jun 11, 2014 | 9.976 | 10.02 | 9.976 | 10.00 | 5,648 | +0.11(+1.13%) |
Jun 10, 2014 | 9.922 | 9.912 | 9.889 | 9.889 | 1,882 | +0.30(+3.10%) |
Jun 06, 2014 | 9.606 | 9.625 | 9.563 | 9.592 | 19,681 | +0.24(+2.54%) |
Jun 05, 2014 | 9.434 | 9.434 | 9.354 | 9.354 | 6,092 | +0.05(+0.54%) |
Jun 04, 2014 | 9.276 | 9.305 | 9.219 | 9.305 | 9,308 | -0.03(-0.36%) |
Jun 03, 2014 | 9.338 | 9.338 | 9.338 | 9.338 | 418 | +0.07(+0.72%) |
Jun 02, 2014 | 9.338 | 9.338 | 9.267 | 9.271 | 25,696 | -0.17(-1.82%) |
May 30, 2014 | 9.444 | 9.444 | 9.444 | 9.444 | 1,066 | -0.11(-1.10%) |
May 29, 2014 | 9.549 | 9.549 | 9.549 | 9.549 | 1,045 | +0.01(+0.16%) |
May 28, 2014 | 9.558 | 9.558 | 9.501 | 9.534 | 1,942 | +0.09(+0.96%) |
May 27, 2014 | 9.420 | 9.444 | 9.405 | 9.444 | 3,586 | -0.18(-1.91%) |
May 23, 2014 | 9.628 | 9.628 | 9.628 | 0 | +0.07(+0.73%) | |
May 22, 2014 | 9.553 | 9.558 | 9.553 | 9.558 | 1,445 | +0.00(+0.00%) |
May 21, 2014 | 9.558 | 9.582 | 9.525 | 9.558 | 3,839 | -0.11(-1.10%) |
May 20, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 41 | +0.00(+0.00%) |
May 19, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 271 | +0.00(+0.00%) |
May 16, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 395 | +0.00(+0.00%) |
May 15, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 949 | -0.12(-1.25%) |
May 14, 2014 | 9.787 | 9.787 | 9.787 | 9.787 | 85 | +0.00(+0.00%) |
May 13, 2014 | 9.750 | 9.787 | 9.740 | 9.787 | 14,401 | +0.04(+0.45%) |
May 12, 2014 | 9.735 | 9.793 | 9.730 | 9.743 | 13,489 | +0.09(+0.92%) |
May 09, 2014 | 9.659 | 9.668 | 9.597 | 9.654 | 30,199 | -0.04(-0.43%) |
May 07, 2014 | 9.696 | 9.696 | 9.696 | 0 | -0.03(-0.36%) | |
May 06, 2014 | 9.754 | 9.769 | 9.730 | 9.730 | 52,673 | +0.08(+0.79%) |
May 02, 2014 | 9.654 | 9.654 | 9.654 | 9.654 | 0 | +0.30(+3.25%) |
Apr 30, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.07(+0.80%) |
Apr 29, 2014 | 9.429 | 9.429 | 9.276 | 9.276 | 7,215 | -0.02(-0.17%) |
Apr 28, 2014 | 9.234 | 9.292 | 9.234 | 9.292 | 2,693 | -0.01(-0.08%) |
Apr 24, 2014 | 9.300 | 9.300 | 9.300 | 0 | -0.08(-0.82%) | |
Apr 23, 2014 | 9.305 | 9.377 | 9.295 | 9.377 | 1,882 | +0.01(+0.08%) |
Apr 21, 2014 | 9.370 | 9.370 | 9.370 | 0 | -0.11(-1.19%) | |
Apr 17, 2014 | 9.483 | 9.483 | 9.483 | 0 | +0.23(+2.43%) | |
Apr 16, 2014 | 9.225 | 9.286 | 9.225 | 9.257 | 9,381 | +0.15(+1.61%) |
Apr 15, 2014 | 9.111 | 9.111 | 9.111 | 9.111 | 573 | -0.24(-2.57%) |
Apr 14, 2014 | 9.351 | 9.351 | 9.351 | 9.351 | 133 | +0.00(+0.00%) |
Apr 10, 2014 | 9.351 | 9.351 | 9.351 | 9.351 | 0 | +0.04(+0.39%) |
Apr 09, 2014 | 9.286 | 9.314 | 9.286 | 9.314 | 1,585 | -0.20(-2.11%) |
Apr 08, 2014 | 9.663 | 9.663 | 9.468 | 9.515 | 3,973 | -0.00(-0.02%) |
Apr 07, 2014 | 9.477 | 9.611 | 9.477 | 9.517 | 3,588 | +0.25(+2.70%) |
Apr 04, 2014 | 9.267 | 9.267 | 9.267 | 9.267 | 2 | +0.00(+0.00%) |
Apr 03, 2014 | 9.214 | 9.316 | 9.214 | 9.267 | 3,513 | -0.03(-0.36%) |
Apr 02, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 213 | +0.19(+2.05%) |