Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.182 | 8.182 | 8.104 | 8.161 | 2,279,639 | -0.01(-0.06%) |
Jun 27, 2014 | 7.973 | 8.172 | 7.936 | 8.166 | 3,720,969 | +0.19(+2.36%) |
Jun 26, 2014 | 7.994 | 8.015 | 7.952 | 7.978 | 1,651,744 | -0.04(-0.46%) |
Jun 25, 2014 | 8.025 | 8.041 | 7.981 | 8.015 | 2,085,736 | -0.02(-0.26%) |
Jun 24, 2014 | 8.036 | 8.062 | 7.999 | 8.036 | 1,563,958 | +0.01(+0.07%) |
Jun 23, 2014 | 8.130 | 8.140 | 8.020 | 8.030 | 1,635,192 | -0.09(-1.10%) |
Jun 20, 2014 | 8.114 | 8.156 | 8.078 | 8.119 | 2,441,233 | -0.01(-0.13%) |
Jun 19, 2014 | 8.057 | 8.130 | 8.020 | 8.130 | 1,521,248 | +0.10(+1.24%) |
Jun 18, 2014 | 8.015 | 8.051 | 7.947 | 8.030 | 1,955,299 | +0.01(+0.13%) |
Jun 17, 2014 | 8.020 | 8.041 | 7.962 | 8.020 | 4,965,767 | -0.01(-0.07%) |
Jun 16, 2014 | 8.182 | 8.193 | 7.999 | 8.025 | 2,055,624 | -0.17(-2.11%) |
Jun 13, 2014 | 8.146 | 8.203 | 8.049 | 8.198 | 2,584,330 | +0.06(+0.77%) |
Jun 12, 2014 | 8.125 | 8.146 | 8.025 | 8.135 | 2,846,882 | +0.01(+0.13%) |
Jun 11, 2014 | 8.020 | 8.135 | 8.005 | 8.125 | 3,505,617 | +0.07(+0.91%) |
Jun 10, 2014 | 8.078 | 8.114 | 7.968 | 8.051 | 5,152,674 | -0.15(-1.79%) |
Jun 06, 2014 | 8.276 | 8.282 | 8.193 | 8.198 | 1,571,110 | -0.05(-0.63%) |
Jun 05, 2014 | 8.088 | 8.261 | 8.029 | 8.250 | 3,293,570 | +0.19(+2.34%) |
Jun 04, 2014 | 8.104 | 8.112 | 7.989 | 8.062 | 3,003,638 | -0.03(-0.39%) |
Jun 03, 2014 | 8.057 | 8.151 | 8.020 | 8.093 | 2,355,395 | +0.02(+0.26%) |
Jun 02, 2014 | 8.030 | 8.146 | 8.010 | 8.072 | 2,057,060 | +0.07(+0.85%) |
May 30, 2014 | 7.942 | 8.078 | 7.942 | 8.004 | 2,654,056 | +0.07(+0.86%) |
May 29, 2014 | 7.942 | 7.989 | 7.905 | 7.936 | 4,498,550 | +0.02(+0.26%) |
May 28, 2014 | 7.973 | 7.973 | 7.889 | 7.915 | 3,941,971 | -0.06(-0.79%) |
May 27, 2014 | 7.989 | 8.033 | 7.921 | 7.978 | 4,987,703 | +0.01(+0.07%) |
May 23, 2014 | 7.921 | 7.973 | 7.973 | 7.973 | 1,943,201 | +0.05(+0.66%) |
May 22, 2014 | 7.931 | 7.947 | 7.874 | 7.921 | 1,155,165 | +0.00(+0.00%) |
May 21, 2014 | 7.957 | 7.989 | 7.894 | 7.921 | 1,435,285 | -0.01(-0.13%) |
May 20, 2014 | 8.025 | 8.057 | 7.926 | 7.931 | 3,557,832 | -0.08(-1.04%) |
May 19, 2014 | 8.020 | 8.062 | 7.959 | 8.015 | 1,950,017 | -0.01(-0.07%) |
May 16, 2014 | 8.036 | 8.067 | 7.957 | 8.020 | 2,920,173 | +0.01(+0.07%) |
May 15, 2014 | 8.109 | 8.146 | 7.983 | 8.015 | 3,417,546 | -0.13(-1.54%) |
May 14, 2014 | 8.140 | 8.240 | 8.072 | 8.140 | 4,201,406 | +0.02(+0.26%) |
May 13, 2014 | 8.135 | 8.240 | 8.106 | 8.119 | 4,311,839 | -0.03(-0.32%) |
May 12, 2014 | 8.114 | 8.172 | 8.093 | 8.146 | 2,104,627 | +0.06(+0.78%) |
May 09, 2014 | 8.010 | 8.083 | 7.994 | 8.083 | 1,669,748 | +0.07(+0.91%) |
May 08, 2014 | 7.989 | 8.098 | 7.957 | 8.010 | 1,726,091 | +0.02(+0.26%) |
May 07, 2014 | 7.905 | 7.994 | 7.884 | 7.989 | 1,557,283 | +0.12(+1.53%) |
May 06, 2014 | 7.842 | 7.893 | 7.764 | 7.868 | 2,023,680 | +0.00(+0.00%) |
May 05, 2014 | 7.847 | 7.884 | 7.811 | 7.868 | 1,826,324 | +0.00(+0.00%) |
May 02, 2014 | 7.774 | 7.868 | 7.753 | 7.868 | 3,067,399 | +0.09(+1.14%) |
May 01, 2014 | 7.596 | 7.785 | 7.486 | 7.779 | 4,036,784 | +0.17(+2.20%) |
Apr 30, 2014 | 7.607 | 7.628 | 7.554 | 7.612 | 4,823,446 | +0.00(+0.00%) |
Apr 29, 2014 | 7.685 | 7.706 | 7.607 | 7.612 | 2,670,537 | -0.06(-0.75%) |
Apr 28, 2014 | 7.680 | 7.696 | 7.601 | 7.669 | 1,482,560 | +0.01(+0.14%) |
Apr 25, 2014 | 7.706 | 7.748 | 7.607 | 7.659 | 1,352,262 | -0.06(-0.81%) |
Apr 24, 2014 | 7.795 | 7.811 | 7.680 | 7.722 | 2,194,506 | -0.04(-0.47%) |
Apr 23, 2014 | 7.795 | 7.821 | 7.717 | 7.758 | 4,572,350 | -0.05(-0.60%) |
Apr 22, 2014 | 7.722 | 7.811 | 7.685 | 7.806 | 5,083,185 | +0.09(+1.22%) |
Apr 21, 2014 | 7.649 | 7.722 | 7.622 | 7.711 | 3,321,926 | +0.07(+0.89%) |
Apr 17, 2014 | 7.596 | 7.643 | 7.643 | 7.643 | 3,101,362 | +0.04(+0.48%) |
Apr 16, 2014 | 7.544 | 7.690 | 7.544 | 7.607 | 3,173,992 | +0.08(+1.04%) |
Apr 15, 2014 | 7.329 | 7.552 | 7.324 | 7.528 | 2,613,732 | +0.20(+2.71%) |
Apr 14, 2014 | 7.277 | 7.356 | 7.246 | 7.329 | 1,982,654 | +0.09(+1.30%) |
Apr 11, 2014 | 7.329 | 7.366 | 7.204 | 7.235 | 2,548,939 | -0.12(-1.64%) |
Apr 10, 2014 | 7.371 | 7.471 | 7.329 | 7.356 | 2,892,346 | -0.04(-0.50%) |
Apr 09, 2014 | 7.424 | 7.439 | 7.290 | 7.392 | 2,665,135 | +0.00(+0.00%) |
Apr 08, 2014 | 7.403 | 7.434 | 7.366 | 7.392 | 3,421,416 | -0.01(-0.07%) |
Apr 07, 2014 | 7.471 | 7.549 | 7.387 | 7.397 | 2,899,279 | -0.08(-1.05%) |
Apr 04, 2014 | 7.518 | 7.544 | 7.460 | 7.476 | 2,513,854 | +0.02(+0.21%) |
Apr 03, 2014 | 7.445 | 7.560 | 7.424 | 7.460 | 5,553,357 | +0.03(+0.35%) |
Apr 02, 2014 | 7.507 | 7.507 | 7.397 | 7.434 | 2,461,508 | -0.07(-0.91%) |