Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.630 | 8.630 | 8.586 | 8.599 | 57,431 | +0.01(+0.07%) |
Jun 27, 2014 | 8.586 | 8.649 | 8.586 | 8.593 | 53,647 | +0.00(+0.00%) |
Jun 26, 2014 | 8.630 | 8.630 | 8.593 | 8.593 | 55,670 | -0.01(-0.07%) |
Jun 25, 2014 | 8.580 | 8.618 | 8.580 | 8.599 | 31,366 | +0.01(+0.07%) |
Jun 24, 2014 | 8.524 | 8.593 | 8.511 | 8.593 | 85,397 | +0.07(+0.81%) |
Jun 23, 2014 | 8.561 | 8.561 | 8.505 | 8.524 | 77,637 | -0.02(-0.22%) |
Jun 20, 2014 | 8.518 | 8.549 | 8.505 | 8.543 | 72,618 | +0.02(+0.29%) |
Jun 19, 2014 | 8.543 | 8.561 | 8.518 | 8.518 | 111,657 | -0.02(-0.29%) |
Jun 18, 2014 | 8.543 | 8.555 | 8.505 | 8.543 | 85,630 | -0.01(-0.15%) |
Jun 17, 2014 | 8.574 | 8.574 | 8.543 | 8.555 | 134,271 | -0.01(-0.07%) |
Jun 16, 2014 | 8.561 | 8.574 | 8.543 | 8.561 | 78,406 | -0.02(-0.22%) |
Jun 13, 2014 | 8.643 | 8.643 | 8.574 | 8.580 | 24,241 | -0.06(-0.65%) |
Jun 12, 2014 | 8.605 | 8.636 | 8.605 | 8.636 | 66,466 | -0.01(-0.07%) |
Jun 11, 2014 | 8.605 | 8.642 | 8.605 | 8.642 | 37,327 | +0.03(+0.36%) |
Jun 10, 2014 | 8.623 | 8.623 | 8.574 | 8.611 | 74,032 | +0.04(+0.51%) |
Jun 06, 2014 | 8.536 | 8.567 | 8.512 | 8.567 | 61,294 | +0.07(+0.80%) |
Jun 05, 2014 | 8.480 | 8.518 | 8.462 | 8.499 | 46,470 | +0.01(+0.07%) |
Jun 04, 2014 | 8.524 | 8.543 | 8.443 | 8.493 | 178,655 | -0.04(-0.51%) |
Jun 03, 2014 | 8.567 | 8.574 | 8.530 | 8.536 | 123,223 | -0.02(-0.29%) |
Jun 02, 2014 | 8.555 | 8.567 | 8.543 | 8.561 | 134,667 | +0.02(+0.22%) |
May 30, 2014 | 8.555 | 8.580 | 8.524 | 8.543 | 129,143 | -0.02(-0.22%) |
May 29, 2014 | 8.586 | 8.586 | 8.561 | 8.561 | 52,667 | -0.01(-0.14%) |
May 28, 2014 | 8.574 | 8.580 | 8.549 | 8.574 | 126,405 | +0.02(+0.29%) |
May 27, 2014 | 8.555 | 8.567 | 8.530 | 8.549 | 46,246 | +0.00(+0.00%) |
May 23, 2014 | 8.543 | 8.549 | 8.549 | 8.549 | 61,325 | +0.03(+0.32%) |
May 22, 2014 | 8.530 | 8.547 | 8.512 | 8.522 | 47,981 | -0.01(-0.10%) |
May 21, 2014 | 8.530 | 8.530 | 8.505 | 8.530 | 69,868 | +0.01(+0.07%) |
May 20, 2014 | 8.561 | 8.567 | 8.518 | 8.524 | 84,442 | -0.03(-0.36%) |
May 19, 2014 | 8.555 | 8.567 | 8.543 | 8.555 | 90,801 | +0.01(+0.15%) |
May 16, 2014 | 8.549 | 8.558 | 8.536 | 8.543 | 83,537 | +0.01(+0.15%) |
May 15, 2014 | 8.561 | 8.561 | 8.512 | 8.530 | 137,205 | +0.01(+0.07%) |
May 14, 2014 | 8.499 | 8.549 | 8.499 | 8.524 | 112,170 | +0.02(+0.22%) |
May 13, 2014 | 8.493 | 8.512 | 8.474 | 8.505 | 110,272 | +0.00(+0.01%) |
May 12, 2014 | 8.511 | 8.523 | 8.474 | 8.505 | 101,450 | -0.01(-0.07%) |
May 09, 2014 | 8.536 | 8.539 | 8.511 | 8.511 | 77,264 | -0.04(-0.51%) |
May 08, 2014 | 8.542 | 8.566 | 8.536 | 8.554 | 78,767 | +0.01(+0.07%) |
May 07, 2014 | 8.554 | 8.560 | 8.536 | 8.548 | 58,562 | -0.01(-0.14%) |
May 06, 2014 | 8.474 | 8.560 | 8.468 | 8.560 | 81,485 | +0.05(+0.58%) |
May 05, 2014 | 8.468 | 8.511 | 8.443 | 8.511 | 82,940 | +0.01(+0.07%) |
May 02, 2014 | 8.480 | 8.505 | 8.443 | 8.505 | 95,348 | +0.02(+0.22%) |
May 01, 2014 | 8.486 | 8.510 | 8.468 | 8.486 | 140,996 | +0.01(+0.15%) |
Apr 30, 2014 | 8.474 | 8.480 | 8.455 | 8.474 | 67,852 | +0.01(+0.15%) |
Apr 29, 2014 | 8.461 | 8.474 | 8.437 | 8.461 | 80,353 | +0.01(+0.07%) |
Apr 28, 2014 | 8.486 | 8.511 | 8.455 | 8.455 | 110,165 | -0.02(-0.29%) |
Apr 25, 2014 | 8.486 | 8.492 | 8.459 | 8.480 | 71,159 | +0.02(+0.22%) |
Apr 24, 2014 | 8.455 | 8.474 | 8.437 | 8.461 | 100,815 | +0.01(+0.07%) |
Apr 23, 2014 | 8.461 | 8.480 | 8.443 | 8.455 | 135,073 | +0.02(+0.29%) |
Apr 22, 2014 | 8.400 | 8.492 | 8.400 | 8.431 | 170,873 | +0.00(+0.00%) |
Apr 21, 2014 | 8.356 | 8.431 | 8.332 | 8.431 | 146,801 | +0.12(+1.41%) |
Apr 17, 2014 | 8.369 | 8.313 | 8.313 | 8.313 | 84,456 | -0.06(-0.74%) |
Apr 16, 2014 | 8.282 | 8.381 | 8.270 | 8.375 | 141,946 | +0.07(+0.89%) |
Apr 15, 2014 | 8.251 | 8.319 | 8.251 | 8.301 | 68,093 | +0.02(+0.22%) |
Apr 14, 2014 | 8.301 | 8.301 | 8.264 | 8.282 | 75,081 | -0.04(-0.45%) |
Apr 11, 2014 | 8.301 | 8.319 | 8.288 | 8.319 | 51,558 | +0.01(+0.16%) |
Apr 10, 2014 | 8.263 | 8.319 | 8.257 | 8.306 | 85,066 | +0.03(+0.37%) |
Apr 09, 2014 | 8.282 | 8.306 | 8.257 | 8.276 | 129,801 | -0.01(-0.15%) |
Apr 08, 2014 | 8.208 | 8.300 | 8.196 | 8.288 | 111,940 | +0.06(+0.67%) |
Apr 07, 2014 | 8.196 | 8.239 | 8.189 | 8.232 | 35,029 | +0.02(+0.22%) |
Apr 04, 2014 | 8.208 | 8.226 | 8.177 | 8.214 | 47,159 | +0.02(+0.30%) |
Apr 03, 2014 | 8.189 | 8.189 | 8.183 | 8.189 | 81,597 | +0.01(+0.15%) |
Apr 02, 2014 | 8.159 | 8.196 | 8.153 | 8.177 | 78,354 | -0.02(-0.23%) |