Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.871 | 8.991 | 8.791 | 8.991 | 272,222 | +0.14(+1.58%) |
Jun 27, 2014 | 8.691 | 8.851 | 8.691 | 8.851 | 287,802 | +0.15(+1.76%) |
Jun 26, 2014 | 8.757 | 8.857 | 8.677 | 8.697 | 327,898 | -0.08(-0.91%) |
Jun 25, 2014 | 8.704 | 8.824 | 8.691 | 8.777 | 134,111 | +0.01(+0.15%) |
Jun 24, 2014 | 8.777 | 8.897 | 8.731 | 8.764 | 283,064 | -0.05(-0.53%) |
Jun 23, 2014 | 8.824 | 8.884 | 8.791 | 8.811 | 246,015 | -0.03(-0.30%) |
Jun 20, 2014 | 8.957 | 8.957 | 8.811 | 8.837 | 236,197 | -0.07(-0.82%) |
Jun 19, 2014 | 9.011 | 9.057 | 8.844 | 8.911 | 145,895 | -0.02(-0.22%) |
Jun 18, 2014 | 8.937 | 9.004 | 8.784 | 8.931 | 163,607 | +0.03(+0.30%) |
Jun 17, 2014 | 8.831 | 8.931 | 8.831 | 8.904 | 158,940 | +0.03(+0.30%) |
Jun 16, 2014 | 8.817 | 8.911 | 8.746 | 8.877 | 287,620 | +0.01(+0.08%) |
Jun 13, 2014 | 8.977 | 9.004 | 8.831 | 8.871 | 174,645 | -0.08(-0.89%) |
Jun 12, 2014 | 9.004 | 9.124 | 8.857 | 8.951 | 140,547 | -0.10(-1.11%) |
Jun 11, 2014 | 9.204 | 9.204 | 8.931 | 9.051 | 236,266 | -0.15(-1.67%) |
Jun 10, 2014 | 9.157 | 9.244 | 9.131 | 9.204 | 221,185 | +0.07(+0.73%) |
Jun 06, 2014 | 9.171 | 9.211 | 9.051 | 9.137 | 264,370 | -0.02(-0.22%) |
Jun 05, 2014 | 8.944 | 9.171 | 8.844 | 9.157 | 366,566 | +0.24(+2.69%) |
Jun 04, 2014 | 8.784 | 8.931 | 8.764 | 8.917 | 184,992 | +0.06(+0.68%) |
Jun 03, 2014 | 8.897 | 8.944 | 8.757 | 8.857 | 273,303 | -0.03(-0.38%) |
Jun 02, 2014 | 8.997 | 9.057 | 8.811 | 8.891 | 255,701 | +0.02(+0.23%) |
May 30, 2014 | 8.944 | 9.071 | 8.864 | 8.871 | 220,444 | -0.06(-0.67%) |
May 29, 2014 | 9.024 | 9.051 | 8.904 | 8.931 | 235,482 | -0.03(-0.37%) |
May 28, 2014 | 9.111 | 9.111 | 8.891 | 8.964 | 240,282 | -0.03(-0.30%) |
May 27, 2014 | 8.971 | 9.124 | 8.924 | 8.991 | 297,672 | +0.06(+0.67%) |
May 23, 2014 | 9.017 | 8.931 | 8.931 | 8.931 | 380,981 | -0.03(-0.30%) |
May 22, 2014 | 8.804 | 9.004 | 8.766 | 8.957 | 171,155 | +0.19(+2.21%) |
May 21, 2014 | 8.871 | 8.945 | 8.617 | 8.764 | 698,981 | -0.11(-1.20%) |
May 20, 2014 | 9.004 | 9.030 | 8.751 | 8.871 | 385,167 | -0.11(-1.26%) |
May 19, 2014 | 8.824 | 9.044 | 8.824 | 8.984 | 361,326 | +0.08(+0.90%) |
May 16, 2014 | 8.724 | 8.911 | 8.680 | 8.904 | 356,009 | +0.17(+1.99%) |
May 15, 2014 | 8.557 | 8.751 | 8.530 | 8.731 | 352,981 | +0.18(+2.11%) |
May 14, 2014 | 8.697 | 8.771 | 8.524 | 8.550 | 349,065 | -0.22(-2.51%) |
May 13, 2014 | 8.817 | 8.850 | 8.586 | 8.771 | 377,365 | -0.01(-0.15%) |
May 12, 2014 | 8.613 | 8.797 | 8.514 | 8.784 | 447,428 | +0.22(+2.62%) |
May 09, 2014 | 8.296 | 8.560 | 8.296 | 8.560 | 385,564 | +0.24(+2.93%) |
May 08, 2014 | 8.448 | 8.547 | 8.303 | 8.316 | 338,305 | -0.10(-1.17%) |
May 07, 2014 | 8.474 | 8.577 | 8.283 | 8.415 | 517,005 | -0.05(-0.62%) |
May 06, 2014 | 8.580 | 8.605 | 8.422 | 8.468 | 493,541 | -0.11(-1.23%) |
May 05, 2014 | 8.264 | 8.711 | 8.119 | 8.573 | 1,174,334 | +0.24(+2.84%) |
May 02, 2014 | 8.474 | 8.540 | 8.323 | 8.336 | 715,704 | -0.14(-1.63%) |
May 01, 2014 | 8.323 | 8.613 | 8.323 | 8.474 | 796,922 | -0.14(-1.68%) |
Apr 30, 2014 | 8.375 | 8.626 | 8.336 | 8.619 | 273,515 | +0.24(+2.91%) |
Apr 29, 2014 | 8.487 | 8.527 | 8.336 | 8.375 | 527,307 | -0.11(-1.32%) |
Apr 28, 2014 | 8.514 | 8.619 | 8.402 | 8.487 | 279,316 | -0.01(-0.08%) |
Apr 25, 2014 | 8.606 | 8.606 | 8.422 | 8.494 | 225,332 | -0.13(-1.53%) |
Apr 24, 2014 | 8.540 | 8.731 | 8.481 | 8.626 | 235,544 | +0.10(+1.16%) |
Apr 23, 2014 | 8.803 | 8.888 | 8.507 | 8.527 | 334,095 | -0.31(-3.50%) |
Apr 22, 2014 | 8.784 | 8.915 | 8.678 | 8.836 | 217,383 | +0.09(+1.05%) |
Apr 21, 2014 | 8.724 | 8.896 | 7.987 | 8.744 | 627,285 | +0.09(+0.99%) |
Apr 17, 2014 | 8.514 | 8.659 | 8.659 | 8.659 | 289,164 | +0.13(+1.54%) |
Apr 16, 2014 | 8.560 | 8.586 | 8.336 | 8.527 | 447,735 | +0.04(+0.47%) |
Apr 15, 2014 | 8.494 | 8.526 | 8.303 | 8.487 | 348,278 | -0.01(-0.15%) |
Apr 14, 2014 | 8.527 | 8.560 | 8.441 | 8.501 | 234,929 | +0.08(+0.94%) |
Apr 11, 2014 | 8.428 | 8.533 | 8.375 | 8.422 | 339,755 | -0.07(-0.78%) |
Apr 10, 2014 | 8.744 | 8.790 | 8.428 | 8.487 | 400,882 | -0.26(-3.01%) |
Apr 09, 2014 | 8.757 | 8.790 | 8.672 | 8.751 | 278,215 | +0.03(+0.34%) |
Apr 08, 2014 | 8.540 | 8.731 | 8.507 | 8.721 | 277,939 | +0.20(+2.36%) |
Apr 07, 2014 | 8.487 | 8.619 | 8.389 | 8.520 | 567,724 | +0.01(+0.08%) |
Apr 04, 2014 | 8.856 | 8.869 | 8.448 | 8.514 | 404,693 | -0.28(-3.22%) |
Apr 03, 2014 | 8.915 | 8.955 | 8.724 | 8.797 | 321,370 | -0.07(-0.82%) |
Apr 02, 2014 | 8.797 | 8.889 | 8.685 | 8.869 | 222,723 | +0.11(+1.20%) |