Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.941 | 8.958 | 8.862 | 8.952 | 3,260,931 | +0.01(+0.13%) |
Jun 27, 2014 | 8.890 | 9.005 | 8.879 | 8.941 | 4,024,154 | +0.04(+0.44%) |
Jun 26, 2014 | 8.857 | 8.907 | 8.790 | 8.902 | 2,638,576 | +0.03(+0.38%) |
Jun 25, 2014 | 8.795 | 8.885 | 8.715 | 8.868 | 3,464,797 | +0.08(+0.89%) |
Jun 24, 2014 | 8.829 | 8.918 | 8.778 | 8.790 | 3,706,004 | -0.05(-0.57%) |
Jun 23, 2014 | 8.812 | 8.851 | 8.773 | 8.840 | 3,338,569 | +0.03(+0.32%) |
Jun 20, 2014 | 8.874 | 8.896 | 8.784 | 8.812 | 6,803,602 | -0.03(-0.38%) |
Jun 19, 2014 | 8.952 | 8.958 | 8.767 | 8.846 | 5,447,465 | -0.08(-0.94%) |
Jun 18, 2014 | 8.958 | 8.958 | 8.829 | 8.930 | 3,550,052 | -0.01(-0.06%) |
Jun 17, 2014 | 8.818 | 9.014 | 8.812 | 8.935 | 4,569,993 | +0.11(+1.21%) |
Jun 16, 2014 | 8.846 | 8.874 | 8.784 | 8.829 | 2,689,695 | -0.03(-0.38%) |
Jun 13, 2014 | 8.834 | 8.907 | 8.823 | 8.862 | 3,150,654 | +0.03(+0.32%) |
Jun 12, 2014 | 8.851 | 8.876 | 8.773 | 8.834 | 2,799,804 | -0.02(-0.25%) |
Jun 11, 2014 | 8.874 | 8.890 | 8.801 | 8.857 | 2,738,532 | -0.05(-0.57%) |
Jun 10, 2014 | 8.935 | 8.935 | 8.840 | 8.907 | 2,472,046 | +0.06(+0.70%) |
Jun 06, 2014 | 8.795 | 8.902 | 8.795 | 8.846 | 3,062,876 | +0.05(+0.57%) |
Jun 05, 2014 | 8.694 | 8.818 | 8.692 | 8.795 | 3,011,355 | +0.10(+1.09%) |
Jun 04, 2014 | 8.638 | 8.700 | 8.616 | 8.700 | 2,179,683 | +0.03(+0.39%) |
Jun 03, 2014 | 8.616 | 8.694 | 8.610 | 8.666 | 2,498,278 | +0.04(+0.45%) |
Jun 02, 2014 | 8.571 | 8.649 | 8.515 | 8.627 | 2,456,864 | +0.07(+0.79%) |
May 30, 2014 | 8.582 | 8.627 | 8.532 | 8.560 | 3,002,898 | -0.02(-0.20%) |
May 29, 2014 | 8.582 | 8.616 | 8.543 | 8.577 | 3,470,500 | -0.01(-0.07%) |
May 28, 2014 | 8.593 | 8.610 | 8.515 | 8.582 | 2,973,714 | -0.03(-0.33%) |
May 27, 2014 | 8.627 | 8.638 | 8.543 | 8.610 | 3,106,002 | +0.01(+0.13%) |
May 23, 2014 | 8.543 | 8.599 | 8.599 | 8.599 | 2,617,992 | +0.04(+0.52%) |
May 22, 2014 | 8.509 | 8.582 | 8.493 | 8.554 | 3,342,610 | +0.06(+0.66%) |
May 21, 2014 | 8.414 | 8.526 | 8.414 | 8.498 | 3,587,342 | +0.12(+1.47%) |
May 20, 2014 | 8.403 | 8.420 | 8.341 | 8.375 | 3,114,436 | -0.02(-0.20%) |
May 19, 2014 | 8.308 | 8.442 | 8.279 | 8.392 | 4,865,180 | +0.09(+1.08%) |
May 16, 2014 | 8.381 | 8.392 | 8.263 | 8.302 | 4,852,323 | -0.09(-1.07%) |
May 15, 2014 | 8.364 | 8.437 | 8.269 | 8.392 | 4,589,147 | -0.01(-0.07%) |
May 14, 2014 | 8.543 | 8.554 | 8.392 | 8.397 | 4,581,171 | -0.16(-1.90%) |
May 13, 2014 | 8.616 | 8.672 | 8.532 | 8.560 | 4,299,497 | -0.04(-0.52%) |
May 12, 2014 | 8.543 | 8.627 | 8.537 | 8.605 | 3,304,508 | +0.08(+0.99%) |
May 09, 2014 | 8.493 | 8.551 | 8.481 | 8.521 | 3,407,082 | +0.03(+0.40%) |
May 08, 2014 | 8.437 | 8.593 | 8.437 | 8.487 | 5,237,447 | +0.04(+0.53%) |
May 07, 2014 | 8.393 | 8.497 | 8.382 | 8.442 | 7,235,406 | +0.12(+1.39%) |
May 06, 2014 | 8.437 | 8.453 | 8.293 | 8.326 | 6,437,373 | -0.10(-1.24%) |
May 05, 2014 | 8.525 | 8.525 | 8.415 | 8.431 | 6,039,615 | -0.09(-1.03%) |
May 02, 2014 | 8.497 | 8.574 | 8.459 | 8.519 | 4,791,123 | +0.03(+0.39%) |
May 01, 2014 | 8.525 | 8.608 | 8.470 | 8.486 | 3,909,761 | -0.01(-0.06%) |
Apr 30, 2014 | 8.712 | 8.712 | 7.577 | 8.492 | 14,941,917 | -0.13(-1.53%) |
Apr 29, 2014 | 8.663 | 8.745 | 8.624 | 8.624 | 6,821,786 | -0.03(-0.32%) |
Apr 28, 2014 | 8.745 | 8.789 | 8.635 | 8.652 | 5,432,541 | -0.08(-0.95%) |
Apr 25, 2014 | 8.817 | 8.828 | 8.690 | 8.734 | 4,916,659 | -0.08(-0.88%) |
Apr 24, 2014 | 8.949 | 8.982 | 8.790 | 8.811 | 4,612,626 | -0.12(-1.36%) |
Apr 23, 2014 | 8.927 | 8.971 | 8.883 | 8.933 | 3,156,233 | +0.02(+0.19%) |
Apr 22, 2014 | 8.905 | 8.938 | 8.784 | 8.916 | 4,260,722 | +0.02(+0.19%) |
Apr 21, 2014 | 8.944 | 8.977 | 8.861 | 8.900 | 3,564,434 | -0.06(-0.62%) |
Apr 17, 2014 | 8.927 | 8.955 | 8.955 | 8.955 | 3,358,990 | +0.04(+0.43%) |
Apr 16, 2014 | 8.817 | 8.955 | 8.784 | 8.916 | 5,960,135 | +0.13(+1.44%) |
Apr 15, 2014 | 8.679 | 8.795 | 8.613 | 8.789 | 3,957,832 | +0.11(+1.27%) |
Apr 14, 2014 | 8.674 | 8.723 | 8.619 | 8.679 | 4,172,815 | +0.07(+0.77%) |
Apr 11, 2014 | 8.580 | 8.619 | 8.541 | 8.613 | 5,444,838 | +0.01(+0.06%) |
Apr 10, 2014 | 8.751 | 8.776 | 8.608 | 8.608 | 6,033,156 | -0.14(-1.58%) |
Apr 09, 2014 | 8.789 | 8.795 | 8.712 | 8.745 | 3,709,691 | -0.03(-0.31%) |
Apr 08, 2014 | 8.668 | 8.789 | 8.646 | 8.773 | 4,654,682 | +0.10(+1.21%) |
Apr 07, 2014 | 8.729 | 8.762 | 8.613 | 8.668 | 8,417,865 | -0.17(-1.93%) |
Apr 04, 2014 | 8.955 | 8.957 | 8.806 | 8.839 | 5,176,538 | -0.04(-0.50%) |
Apr 03, 2014 | 8.828 | 8.889 | 8.811 | 8.883 | 3,302,758 | +0.07(+0.75%) |
Apr 02, 2014 | 8.883 | 8.933 | 8.794 | 8.817 | 5,666,097 | -0.04(-0.50%) |