Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.797 | 8.993 | 8.671 | 8.797 | 112,225 | -0.07(-0.78%) |
Jun 27, 2014 | 8.846 | 9.101 | 8.728 | 8.866 | 419,572 | -0.03(-0.33%) |
Jun 26, 2014 | 8.905 | 8.974 | 8.758 | 8.895 | 86,403 | +0.03(+0.33%) |
Jun 25, 2014 | 8.698 | 8.875 | 8.649 | 8.866 | 51,228 | +0.14(+1.58%) |
Jun 24, 2014 | 8.787 | 8.944 | 8.659 | 8.728 | 99,194 | -0.09(-1.00%) |
Jun 23, 2014 | 8.915 | 8.915 | 8.728 | 8.816 | 57,665 | -0.10(-1.10%) |
Jun 20, 2014 | 8.689 | 8.925 | 8.649 | 8.915 | 214,131 | +0.20(+2.25%) |
Jun 19, 2014 | 8.866 | 8.925 | 8.600 | 8.718 | 102,389 | -0.09(-1.00%) |
Jun 18, 2014 | 8.708 | 8.875 | 8.551 | 8.807 | 59,850 | +0.10(+1.13%) |
Jun 17, 2014 | 8.512 | 8.787 | 8.433 | 8.708 | 100,416 | +0.14(+1.61%) |
Jun 16, 2014 | 8.551 | 8.669 | 8.433 | 8.571 | 82,844 | +0.01(+0.11%) |
Jun 13, 2014 | 8.738 | 8.757 | 8.541 | 8.561 | 92,963 | -0.12(-1.36%) |
Jun 12, 2014 | 8.836 | 8.836 | 8.649 | 8.679 | 94,009 | -0.18(-2.00%) |
Jun 11, 2014 | 8.934 | 8.954 | 8.816 | 8.856 | 60,090 | -0.10(-1.10%) |
Jun 10, 2014 | 9.052 | 9.052 | 8.915 | 8.954 | 78,026 | +0.01(+0.11%) |
Jun 06, 2014 | 8.905 | 9.150 | 8.827 | 8.944 | 173,111 | +0.13(+1.44%) |
Jun 05, 2014 | 8.601 | 8.817 | 8.523 | 8.817 | 143,344 | +0.29(+3.45%) |
Jun 04, 2014 | 8.396 | 8.533 | 8.386 | 8.523 | 63,653 | +0.11(+1.28%) |
Jun 03, 2014 | 8.376 | 8.523 | 8.327 | 8.415 | 88,336 | -0.02(-0.23%) |
Jun 02, 2014 | 8.631 | 8.690 | 8.229 | 8.435 | 143,899 | -0.22(-2.49%) |
May 30, 2014 | 8.738 | 8.836 | 8.572 | 8.650 | 70,021 | -0.06(-0.67%) |
May 29, 2014 | 8.640 | 8.719 | 8.572 | 8.709 | 132,839 | +0.07(+0.79%) |
May 28, 2014 | 8.797 | 8.817 | 8.572 | 8.640 | 114,638 | -0.21(-2.33%) |
May 27, 2014 | 8.533 | 8.876 | 8.533 | 8.846 | 79,926 | +0.31(+3.67%) |
May 23, 2014 | 8.474 | 8.533 | 8.533 | 8.533 | 56,959 | +0.05(+0.58%) |
May 22, 2014 | 8.376 | 8.503 | 8.376 | 8.484 | 30,376 | +0.09(+1.05%) |
May 21, 2014 | 8.445 | 8.533 | 8.249 | 8.396 | 76,502 | +0.02(+0.23%) |
May 20, 2014 | 8.572 | 8.572 | 8.327 | 8.376 | 140,241 | -0.20(-2.29%) |
May 19, 2014 | 8.445 | 8.689 | 8.445 | 8.572 | 107,761 | +0.03(+0.34%) |
May 16, 2014 | 8.464 | 8.591 | 8.327 | 8.543 | 88,783 | +0.04(+0.46%) |
May 15, 2014 | 8.484 | 8.592 | 8.356 | 8.503 | 105,651 | +0.01(+0.12%) |
May 14, 2014 | 8.660 | 8.729 | 8.484 | 8.494 | 108,359 | -0.22(-2.47%) |
May 13, 2014 | 8.719 | 8.893 | 8.631 | 8.709 | 76,521 | -0.07(-0.78%) |
May 12, 2014 | 8.758 | 9.062 | 8.719 | 8.778 | 142,302 | +0.04(+0.45%) |
May 09, 2014 | 8.445 | 8.758 | 8.445 | 8.738 | 93,288 | +0.22(+2.53%) |
May 08, 2014 | 8.621 | 8.758 | 8.494 | 8.523 | 125,305 | -0.18(-2.03%) |
May 07, 2014 | 8.464 | 8.709 | 8.356 | 8.699 | 187,705 | +0.22(+2.54%) |
May 06, 2014 | 8.797 | 8.846 | 8.464 | 8.484 | 194,841 | -0.36(-4.10%) |
May 05, 2014 | 8.817 | 8.885 | 8.738 | 8.846 | 67,145 | +0.00(+0.00%) |
May 02, 2014 | 8.817 | 8.954 | 8.729 | 8.846 | 107,085 | +0.03(+0.33%) |
May 01, 2014 | 8.846 | 8.934 | 8.729 | 8.817 | 269,603 | -0.08(-0.88%) |
Apr 30, 2014 | 9.023 | 9.121 | 8.791 | 8.895 | 215,987 | -0.20(-2.16%) |
Apr 29, 2014 | 9.620 | 9.795 | 9.062 | 9.091 | 162,517 | -0.37(-3.93%) |
Apr 28, 2014 | 9.307 | 9.566 | 9.161 | 9.463 | 115,111 | +0.18(+1.90%) |
Apr 25, 2014 | 9.424 | 9.630 | 9.287 | 9.287 | 82,898 | -0.22(-2.27%) |
Apr 24, 2014 | 9.728 | 9.728 | 9.463 | 9.503 | 54,436 | -0.15(-1.52%) |
Apr 23, 2014 | 9.806 | 9.855 | 9.630 | 9.650 | 97,688 | -0.15(-1.50%) |
Apr 22, 2014 | 9.757 | 9.973 | 9.718 | 9.796 | 115,845 | +0.02(+0.20%) |
Apr 21, 2014 | 9.689 | 9.885 | 9.591 | 9.777 | 86,668 | +0.09(+0.91%) |
Apr 17, 2014 | 9.610 | 9.689 | 9.689 | 9.689 | 70,739 | +0.08(+0.82%) |
Apr 16, 2014 | 9.650 | 9.711 | 9.384 | 9.610 | 86,598 | +0.06(+0.62%) |
Apr 15, 2014 | 9.307 | 9.669 | 9.101 | 9.552 | 151,899 | +0.25(+2.74%) |
Apr 14, 2014 | 9.571 | 9.610 | 9.170 | 9.297 | 85,041 | -0.14(-1.45%) |
Apr 11, 2014 | 9.493 | 9.669 | 9.385 | 9.434 | 116,094 | -0.10(-1.03%) |
Apr 10, 2014 | 9.904 | 9.943 | 9.461 | 9.532 | 162,724 | -0.42(-4.23%) |
Apr 09, 2014 | 10.05 | 10.16 | 9.796 | 9.953 | 115,709 | -0.09(-0.88%) |
Apr 08, 2014 | 9.757 | 10.11 | 9.757 | 10.04 | 127,909 | +0.32(+3.33%) |
Apr 07, 2014 | 9.845 | 9.924 | 9.610 | 9.718 | 267,819 | -0.23(-2.27%) |
Apr 04, 2014 | 10.31 | 10.32 | 9.689 | 9.943 | 213,596 | -0.33(-3.24%) |
Apr 03, 2014 | 10.38 | 10.46 | 10.11 | 10.28 | 140,822 | -0.07(-0.66%) |
Apr 02, 2014 | 10.55 | 10.58 | 10.18 | 10.35 | 205,491 | +0.24(+2.42%) |