Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.821 | 8.823 | 8.764 | 8.808 | 28,785 | +0.01(+0.14%) |
Jun 27, 2014 | 8.802 | 8.827 | 8.790 | 8.795 | 25,431 | +0.01(+0.07%) |
Jun 26, 2014 | 8.764 | 8.802 | 8.727 | 8.789 | 25,087 | +0.04(+0.50%) |
Jun 25, 2014 | 8.702 | 8.752 | 8.702 | 8.745 | 15,107 | +0.05(+0.58%) |
Jun 24, 2014 | 8.620 | 8.708 | 8.620 | 8.695 | 41,017 | +0.07(+0.80%) |
Jun 23, 2014 | 8.614 | 8.633 | 8.595 | 8.626 | 40,869 | +0.03(+0.36%) |
Jun 20, 2014 | 8.608 | 8.614 | 8.582 | 8.595 | 29,689 | -0.01(-0.08%) |
Jun 19, 2014 | 8.664 | 8.664 | 8.602 | 8.602 | 20,275 | -0.03(-0.30%) |
Jun 18, 2014 | 8.601 | 8.633 | 8.589 | 8.628 | 24,895 | +0.03(+0.31%) |
Jun 17, 2014 | 8.727 | 8.739 | 8.582 | 8.601 | 66,326 | -0.13(-1.51%) |
Jun 16, 2014 | 8.770 | 8.770 | 8.733 | 8.733 | 22,662 | -0.04(-0.50%) |
Jun 13, 2014 | 8.827 | 8.827 | 8.777 | 8.777 | 8,522 | -0.02(-0.21%) |
Jun 12, 2014 | 8.827 | 8.827 | 8.789 | 8.796 | 8,720 | +0.01(+0.06%) |
Jun 11, 2014 | 8.821 | 8.849 | 8.790 | 8.790 | 14,567 | -0.03(-0.35%) |
Jun 10, 2014 | 8.790 | 8.846 | 8.765 | 8.821 | 27,719 | +0.01(+0.14%) |
Jun 06, 2014 | 8.821 | 8.852 | 8.790 | 8.809 | 53,399 | +0.01(+0.14%) |
Jun 05, 2014 | 8.777 | 8.796 | 8.752 | 8.796 | 11,455 | +0.04(+0.43%) |
Jun 04, 2014 | 8.815 | 8.846 | 8.752 | 8.759 | 41,517 | -0.04(-0.50%) |
Jun 03, 2014 | 8.746 | 8.840 | 8.711 | 8.802 | 55,879 | +0.07(+0.79%) |
Jun 02, 2014 | 8.740 | 8.746 | 8.715 | 8.734 | 28,025 | +0.02(+0.21%) |
May 30, 2014 | 8.765 | 8.855 | 8.709 | 8.716 | 115,875 | -0.02(-0.28%) |
May 29, 2014 | 8.746 | 8.759 | 8.737 | 8.740 | 10,516 | -0.01(-0.07%) |
May 28, 2014 | 8.728 | 8.752 | 8.696 | 8.746 | 57,377 | +0.02(+0.29%) |
May 27, 2014 | 8.728 | 8.728 | 8.690 | 8.721 | 24,265 | +0.01(+0.07%) |
May 23, 2014 | 8.746 | 8.715 | 8.715 | 8.715 | 24,543 | -0.02(-0.29%) |
May 22, 2014 | 8.809 | 8.815 | 8.728 | 8.740 | 42,096 | -0.04(-0.50%) |
May 21, 2014 | 8.846 | 8.846 | 8.784 | 8.784 | 21,500 | -0.03(-0.35%) |
May 20, 2014 | 8.852 | 8.852 | 8.809 | 8.815 | 16,084 | -0.04(-0.49%) |
May 19, 2014 | 8.846 | 8.865 | 8.844 | 8.858 | 9,396 | +0.03(+0.35%) |
May 16, 2014 | 8.840 | 8.840 | 8.790 | 8.827 | 29,884 | +0.07(+0.85%) |
May 15, 2014 | 8.852 | 8.871 | 8.752 | 8.752 | 50,525 | -0.06(-0.71%) |
May 14, 2014 | 8.815 | 8.821 | 8.796 | 8.815 | 30,349 | +0.02(+0.21%) |
May 13, 2014 | 8.777 | 8.796 | 8.759 | 8.796 | 50,701 | +0.02(+0.21%) |
May 12, 2014 | 8.759 | 8.778 | 8.722 | 8.778 | 148,405 | +0.02(+0.28%) |
May 09, 2014 | 8.735 | 8.766 | 8.698 | 8.753 | 43,497 | +0.05(+0.57%) |
May 08, 2014 | 8.759 | 8.784 | 8.704 | 8.704 | 40,491 | -0.04(-0.43%) |
May 07, 2014 | 8.735 | 8.741 | 8.679 | 8.741 | 44,497 | +0.06(+0.64%) |
May 06, 2014 | 8.697 | 8.697 | 8.664 | 8.685 | 48,615 | +0.02(+0.21%) |
May 05, 2014 | 8.741 | 8.741 | 8.648 | 8.666 | 48,928 | -0.04(-0.43%) |
May 02, 2014 | 8.710 | 8.914 | 8.656 | 8.704 | 99,043 | -0.01(-0.07%) |
May 01, 2014 | 8.728 | 8.735 | 8.691 | 8.710 | 35,168 | +0.02(+0.29%) |
Apr 30, 2014 | 8.710 | 8.722 | 8.685 | 8.685 | 36,355 | +0.02(+0.29%) |
Apr 29, 2014 | 8.735 | 8.772 | 8.660 | 8.660 | 29,457 | -0.05(-0.57%) |
Apr 28, 2014 | 8.728 | 8.772 | 8.691 | 8.710 | 26,933 | +0.01(+0.14%) |
Apr 25, 2014 | 8.797 | 8.828 | 8.685 | 8.697 | 80,984 | -0.06(-0.64%) |
Apr 24, 2014 | 8.716 | 8.778 | 8.697 | 8.753 | 45,810 | +0.08(+0.93%) |
Apr 23, 2014 | 8.673 | 8.722 | 8.654 | 8.673 | 19,970 | +0.01(+0.14%) |
Apr 22, 2014 | 8.660 | 8.691 | 8.635 | 8.660 | 52,418 | +0.03(+0.36%) |
Apr 21, 2014 | 8.536 | 8.666 | 8.474 | 8.629 | 53,738 | +0.13(+1.53%) |
Apr 17, 2014 | 8.555 | 8.499 | 8.499 | 8.499 | 42,878 | -0.06(-0.65%) |
Apr 16, 2014 | 8.455 | 8.555 | 8.412 | 8.555 | 65,512 | +0.10(+1.17%) |
Apr 15, 2014 | 8.406 | 8.455 | 8.406 | 8.455 | 34,868 | +0.02(+0.29%) |
Apr 14, 2014 | 8.418 | 8.431 | 8.387 | 8.431 | 35,233 | -0.02(-0.21%) |
Apr 11, 2014 | 8.412 | 8.455 | 8.387 | 8.449 | 24,594 | +0.03(+0.35%) |
Apr 10, 2014 | 8.419 | 8.450 | 8.400 | 8.419 | 48,697 | -0.02(-0.22%) |
Apr 09, 2014 | 8.425 | 8.481 | 8.400 | 8.437 | 90,169 | +0.01(+0.15%) |
Apr 08, 2014 | 8.394 | 8.425 | 8.363 | 8.425 | 36,061 | +0.03(+0.37%) |
Apr 07, 2014 | 8.314 | 8.406 | 8.314 | 8.394 | 75,505 | +0.06(+0.67%) |
Apr 04, 2014 | 8.339 | 8.388 | 8.332 | 8.339 | 61,288 | -0.01(-0.07%) |
Apr 03, 2014 | 8.295 | 8.345 | 8.277 | 8.345 | 21,827 | +0.06(+0.67%) |
Apr 02, 2014 | 8.271 | 8.295 | 8.240 | 8.289 | 77,371 | -0.01(-0.07%) |