Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.480 | 8.830 | 8.371 | 8.650 | 760,533 | +0.15(+1.76%) |
Jun 27, 2014 | 8.800 | 8.990 | 8.150 | 8.500 | 6,328,797 | -0.40(-4.49%) |
Jun 26, 2014 | 8.740 | 9.050 | 8.610 | 8.900 | 490,048 | +0.13(+1.48%) |
Jun 25, 2014 | 8.730 | 9.035 | 8.630 | 8.770 | 526,658 | -0.03(-0.34%) |
Jun 24, 2014 | 9.300 | 9.300 | 8.530 | 8.800 | 1,318,230 | -0.47(-5.07%) |
Jun 23, 2014 | 9.510 | 9.650 | 8.920 | 9.270 | 976,364 | -0.16(-1.70%) |
Jun 20, 2014 | 9.250 | 9.570 | 9.050 | 9.430 | 1,027,973 | +0.22(+2.39%) |
Jun 19, 2014 | 9.000 | 9.980 | 8.960 | 9.210 | 3,173,001 | +0.86(+10.30%) |
Jun 18, 2014 | 8.360 | 8.500 | 8.190 | 8.350 | 291,110 | -0.02(-0.24%) |
Jun 17, 2014 | 8.490 | 8.610 | 8.260 | 8.370 | 357,356 | -0.14(-1.65%) |
Jun 16, 2014 | 8.370 | 8.610 | 8.330 | 8.510 | 383,149 | +0.09(+1.07%) |
Jun 13, 2014 | 8.410 | 8.550 | 8.300 | 8.420 | 406,463 | +0.02(+0.24%) |
Jun 12, 2014 | 8.350 | 8.770 | 8.310 | 8.400 | 659,556 | +0.02(+0.24%) |
Jun 11, 2014 | 8.160 | 8.437 | 8.110 | 8.380 | 394,856 | +0.17(+2.07%) |
Jun 10, 2014 | 7.910 | 8.290 | 7.760 | 8.210 | 373,002 | -0.10(-1.20%) |
Jun 06, 2014 | 8.450 | 8.455 | 8.110 | 8.310 | 556,127 | -0.08(-0.95%) |
Jun 05, 2014 | 7.930 | 8.440 | 7.850 | 8.390 | 1,042,262 | +0.56(+7.15%) |
Jun 04, 2014 | 7.420 | 7.950 | 7.350 | 7.830 | 602,581 | +0.39(+5.24%) |
Jun 03, 2014 | 7.360 | 7.740 | 7.250 | 7.440 | 798,238 | -0.02(-0.27%) |
Jun 02, 2014 | 6.900 | 7.570 | 6.850 | 7.460 | 968,194 | +0.60(+8.75%) |
May 30, 2014 | 6.850 | 6.880 | 6.700 | 6.860 | 301,007 | +0.02(+0.29%) |
May 29, 2014 | 6.930 | 6.954 | 6.800 | 6.840 | 304,632 | -0.08(-1.16%) |
May 28, 2014 | 7.300 | 7.340 | 6.830 | 6.920 | 359,840 | -0.37(-5.08%) |
May 27, 2014 | 6.970 | 7.330 | 6.920 | 7.290 | 635,289 | +0.41(+5.96%) |
May 23, 2014 | 6.780 | 6.880 | 6.880 | 6.880 | 212,200 | +0.18(+2.69%) |
May 22, 2014 | 6.760 | 6.760 | 6.540 | 6.700 | 211,337 | -0.06(-0.89%) |
May 21, 2014 | 6.800 | 6.990 | 6.650 | 6.760 | 333,284 | -0.01(-0.15%) |
May 20, 2014 | 7.150 | 7.190 | 6.750 | 6.770 | 360,534 | -0.45(-6.23%) |
May 19, 2014 | 6.530 | 7.545 | 6.530 | 7.220 | 1,101,130 | +0.67(+10.23%) |
May 16, 2014 | 6.700 | 6.700 | 6.250 | 6.550 | 524,616 | -0.15(-2.24%) |
May 15, 2014 | 6.790 | 6.880 | 6.580 | 6.700 | 339,998 | -0.21(-3.04%) |
May 14, 2014 | 6.840 | 6.940 | 6.750 | 6.910 | 222,136 | +0.05(+0.73%) |
May 13, 2014 | 6.860 | 7.160 | 6.800 | 6.860 | 417,958 | +0.06(+0.88%) |
May 12, 2014 | 6.410 | 7.190 | 6.270 | 6.800 | 705,304 | -0.06(-0.87%) |
May 09, 2014 | 6.470 | 6.880 | 6.350 | 6.860 | 700,812 | +0.39(+6.03%) |
May 08, 2014 | 6.520 | 6.884 | 6.410 | 6.470 | 798,165 | -0.11(-1.67%) |
May 07, 2014 | 6.950 | 7.140 | 6.510 | 6.580 | 810,153 | -0.35(-5.05%) |
May 06, 2014 | 7.510 | 7.520 | 6.830 | 6.930 | 553,164 | -0.66(-8.70%) |
May 05, 2014 | 7.410 | 7.720 | 7.203 | 7.590 | 505,052 | +0.09(+1.20%) |
May 02, 2014 | 7.520 | 7.650 | 7.190 | 7.500 | 751,707 | -0.02(-0.27%) |
May 01, 2014 | 8.250 | 8.472 | 7.320 | 7.520 | 1,122,419 | -0.67(-8.18%) |
Apr 30, 2014 | 8.520 | 8.565 | 7.980 | 8.190 | 568,151 | -0.35(-4.10%) |
Apr 29, 2014 | 8.570 | 8.690 | 8.350 | 8.540 | 286,668 | +0.06(+0.71%) |
Apr 28, 2014 | 8.680 | 8.980 | 8.400 | 8.480 | 382,338 | -0.17(-1.97%) |
Apr 25, 2014 | 9.020 | 9.020 | 8.550 | 8.650 | 347,873 | -0.42(-4.63%) |
Apr 24, 2014 | 9.310 | 9.430 | 8.970 | 9.070 | 342,340 | -0.17(-1.84%) |
Apr 23, 2014 | 9.320 | 9.340 | 9.070 | 9.240 | 292,622 | -0.05(-0.54%) |
Apr 22, 2014 | 9.130 | 9.390 | 9.040 | 9.290 | 394,619 | -0.02(-0.21%) |
Apr 21, 2014 | 8.870 | 9.620 | 8.750 | 9.310 | 488,711 | +0.26(+2.87%) |
Apr 17, 2014 | 8.730 | 9.050 | 9.050 | 9.050 | 773,000 | +0.20(+2.26%) |
Apr 16, 2014 | 8.220 | 9.040 | 8.170 | 8.850 | 1,070,361 | +0.69(+8.46%) |
Apr 15, 2014 | 8.730 | 8.830 | 7.560 | 8.160 | 1,526,875 | -0.44(-5.12%) |
Apr 14, 2014 | 9.130 | 9.200 | 8.420 | 8.600 | 1,175,580 | -0.59(-6.42%) |
Apr 11, 2014 | 9.740 | 9.750 | 9.130 | 9.190 | 1,074,955 | -0.67(-6.80%) |
Apr 10, 2014 | 10.60 | 10.90 | 9.820 | 9.860 | 1,039,968 | -0.93(-8.62%) |
Apr 09, 2014 | 11.10 | 11.50 | 10.56 | 10.79 | 1,672,329 | +0.58(+5.68%) |
Apr 08, 2014 | 10.50 | 10.56 | 10.06 | 10.21 | 721,964 | -0.34(-3.22%) |
Apr 07, 2014 | 10.91 | 11.38 | 10.34 | 10.55 | 733,501 | -0.36(-3.30%) |
Apr 04, 2014 | 12.28 | 12.28 | 10.67 | 10.91 | 1,062,054 | -0.64(-5.54%) |
Apr 03, 2014 | 11.99 | 12.00 | 11.14 | 11.55 | 1,127,391 | -0.51(-4.23%) |
Apr 02, 2014 | 11.64 | 12.44 | 11.34 | 12.06 | 1,324,389 | +0.53(+4.60%) |