Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.338 | 9.526 | 9.070 | 9.316 | 450,194 | +0.04(+0.47%) |
Jun 27, 2014 | 9.910 | 10.05 | 9.273 | 9.273 | 4,147,723 | -0.60(-6.09%) |
Jun 26, 2014 | 9.526 | 9.902 | 9.374 | 9.874 | 383,627 | +0.35(+3.73%) |
Jun 25, 2014 | 9.512 | 9.685 | 9.396 | 9.519 | 174,782 | +0.01(+0.15%) |
Jun 24, 2014 | 9.490 | 9.656 | 9.396 | 9.504 | 182,483 | -0.01(-0.15%) |
Jun 23, 2014 | 9.403 | 9.541 | 9.316 | 9.519 | 135,529 | +0.08(+0.84%) |
Jun 20, 2014 | 9.237 | 9.490 | 9.193 | 9.439 | 167,784 | +0.21(+2.27%) |
Jun 19, 2014 | 9.331 | 9.338 | 9.171 | 9.229 | 118,659 | -0.11(-1.16%) |
Jun 18, 2014 | 9.287 | 9.389 | 9.287 | 9.338 | 90,798 | +0.04(+0.39%) |
Jun 17, 2014 | 9.309 | 9.338 | 9.171 | 9.302 | 160,877 | -0.01(-0.08%) |
Jun 16, 2014 | 9.222 | 9.338 | 9.048 | 9.309 | 114,634 | +0.09(+0.94%) |
Jun 13, 2014 | 9.367 | 9.374 | 9.208 | 9.222 | 126,539 | -0.13(-1.39%) |
Jun 12, 2014 | 9.360 | 9.374 | 9.258 | 9.352 | 267,695 | -0.01(-0.15%) |
Jun 11, 2014 | 9.403 | 9.483 | 9.258 | 9.367 | 147,437 | -0.04(-0.46%) |
Jun 10, 2014 | 9.497 | 9.519 | 9.367 | 9.410 | 74,922 | -0.09(-0.91%) |
Jun 06, 2014 | 9.555 | 9.693 | 9.273 | 9.497 | 127,309 | -0.03(-0.30%) |
Jun 05, 2014 | 9.360 | 9.627 | 9.171 | 9.526 | 164,749 | +0.19(+2.02%) |
Jun 04, 2014 | 9.410 | 9.410 | 9.309 | 9.338 | 76,377 | -0.07(-0.69%) |
Jun 03, 2014 | 9.215 | 9.570 | 9.171 | 9.403 | 371,959 | +0.12(+1.33%) |
Jun 02, 2014 | 9.548 | 9.555 | 9.237 | 9.280 | 85,449 | -0.27(-2.81%) |
May 30, 2014 | 9.410 | 9.649 | 9.386 | 9.548 | 181,969 | +0.15(+1.62%) |
May 29, 2014 | 9.302 | 9.410 | 9.280 | 9.396 | 83,924 | +0.09(+1.01%) |
May 28, 2014 | 9.222 | 9.338 | 9.193 | 9.302 | 115,751 | +0.07(+0.78%) |
May 27, 2014 | 9.222 | 9.331 | 9.215 | 9.229 | 126,744 | +0.01(+0.16%) |
May 23, 2014 | 9.331 | 9.215 | 9.215 | 9.215 | 59,817 | -0.10(-1.09%) |
May 22, 2014 | 9.135 | 9.338 | 9.135 | 9.316 | 32,398 | +0.13(+1.42%) |
May 21, 2014 | 9.302 | 9.338 | 9.164 | 9.186 | 114,335 | -0.07(-0.70%) |
May 20, 2014 | 9.200 | 9.331 | 9.193 | 9.251 | 92,043 | +0.00(+0.00%) |
May 19, 2014 | 9.121 | 9.323 | 9.085 | 9.251 | 59,334 | +0.13(+1.43%) |
May 16, 2014 | 9.092 | 9.215 | 9.063 | 9.121 | 75,477 | +0.07(+0.80%) |
May 15, 2014 | 9.121 | 9.179 | 9.012 | 9.048 | 384,221 | -0.12(-1.26%) |
May 14, 2014 | 9.251 | 9.323 | 9.121 | 9.164 | 60,483 | -0.14(-1.48%) |
May 13, 2014 | 9.352 | 9.381 | 9.273 | 9.302 | 40,254 | -0.05(-0.54%) |
May 12, 2014 | 9.229 | 9.468 | 9.229 | 9.352 | 93,285 | +0.12(+1.25%) |
May 09, 2014 | 9.186 | 9.309 | 9.157 | 9.237 | 54,451 | +0.07(+0.71%) |
May 08, 2014 | 9.121 | 9.388 | 9.092 | 9.171 | 96,222 | +0.01(+0.08%) |
May 07, 2014 | 9.208 | 9.380 | 9.099 | 9.164 | 75,497 | +0.00(+0.00%) |
May 06, 2014 | 9.164 | 9.287 | 9.120 | 9.164 | 60,643 | +0.01(+0.16%) |
May 05, 2014 | 9.121 | 9.229 | 9.077 | 9.150 | 56,406 | -0.03(-0.32%) |
May 02, 2014 | 9.265 | 9.425 | 9.164 | 9.179 | 52,593 | -0.10(-1.09%) |
May 01, 2014 | 9.389 | 9.478 | 9.150 | 9.280 | 83,740 | -0.14(-1.54%) |
Apr 30, 2014 | 9.179 | 9.490 | 9.135 | 9.425 | 96,351 | +0.22(+2.44%) |
Apr 29, 2014 | 9.244 | 9.435 | 9.113 | 9.200 | 73,170 | -0.04(-0.47%) |
Apr 28, 2014 | 9.164 | 9.396 | 9.135 | 9.244 | 70,012 | +0.08(+0.87%) |
Apr 25, 2014 | 9.085 | 9.207 | 9.082 | 9.164 | 72,206 | +0.03(+0.32%) |
Apr 24, 2014 | 9.359 | 9.359 | 9.114 | 9.135 | 41,067 | -0.14(-1.48%) |
Apr 23, 2014 | 9.107 | 9.379 | 9.107 | 9.272 | 72,633 | +0.14(+1.50%) |
Apr 22, 2014 | 9.481 | 9.481 | 9.085 | 9.135 | 138,238 | -0.45(-4.73%) |
Apr 21, 2014 | 9.647 | 9.668 | 9.438 | 9.589 | 120,299 | -0.04(-0.45%) |
Apr 17, 2014 | 9.366 | 9.632 | 9.632 | 9.632 | 110,763 | +0.32(+3.48%) |
Apr 16, 2014 | 9.150 | 9.323 | 9.042 | 9.308 | 46,827 | +0.20(+2.22%) |
Apr 15, 2014 | 9.135 | 9.186 | 9.013 | 9.107 | 152,308 | -0.03(-0.32%) |
Apr 14, 2014 | 9.121 | 9.211 | 9.013 | 9.135 | 97,784 | +0.06(+0.63%) |
Apr 11, 2014 | 9.157 | 9.215 | 9.049 | 9.078 | 97,807 | -0.24(-2.55%) |
Apr 10, 2014 | 9.359 | 9.359 | 9.049 | 9.315 | 146,277 | -0.06(-0.61%) |
Apr 09, 2014 | 9.445 | 9.506 | 9.279 | 9.373 | 122,024 | -0.04(-0.38%) |
Apr 08, 2014 | 9.517 | 9.517 | 9.193 | 9.409 | 119,333 | -0.06(-0.68%) |
Apr 07, 2014 | 9.344 | 9.582 | 9.258 | 9.474 | 83,697 | +0.12(+1.31%) |
Apr 04, 2014 | 9.647 | 9.647 | 9.251 | 9.351 | 71,448 | -0.25(-2.63%) |
Apr 03, 2014 | 9.618 | 9.661 | 9.380 | 9.604 | 82,464 | +0.01(+0.08%) |
Apr 02, 2014 | 9.726 | 9.935 | 9.539 | 9.596 | 129,585 | -0.10(-1.04%) |