Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.860 | 8.860 | 8.730 | 8.833 | 5,794,973 | +0.00(+0.05%) |
Jun 27, 2014 | 8.932 | 8.950 | 8.793 | 8.829 | 3,508,346 | -0.13(-1.50%) |
Jun 26, 2014 | 8.838 | 8.963 | 8.744 | 8.963 | 2,781,527 | +0.09(+1.06%) |
Jun 25, 2014 | 8.757 | 8.945 | 8.726 | 8.869 | 5,350,120 | +0.06(+0.71%) |
Jun 24, 2014 | 8.887 | 8.896 | 8.757 | 8.806 | 4,044,021 | +0.02(+0.25%) |
Jun 23, 2014 | 8.824 | 8.824 | 8.574 | 8.784 | 4,257,279 | +0.09(+1.03%) |
Jun 20, 2014 | 8.730 | 8.757 | 8.636 | 8.694 | 6,636,903 | -0.04(-0.46%) |
Jun 19, 2014 | 8.703 | 8.766 | 8.654 | 8.735 | 3,624,658 | -0.00(-0.05%) |
Jun 18, 2014 | 8.636 | 8.739 | 8.574 | 8.739 | 3,887,517 | +0.12(+1.35%) |
Jun 17, 2014 | 8.556 | 8.636 | 8.551 | 8.623 | 2,828,187 | -0.01(-0.10%) |
Jun 16, 2014 | 8.565 | 8.636 | 8.502 | 8.632 | 3,203,258 | +0.03(+0.31%) |
Jun 13, 2014 | 8.565 | 8.636 | 8.489 | 8.605 | 4,800,606 | +0.06(+0.73%) |
Jun 12, 2014 | 8.484 | 8.645 | 8.435 | 8.542 | 3,315,900 | -0.11(-1.29%) |
Jun 11, 2014 | 8.726 | 8.771 | 8.547 | 8.654 | 3,359,266 | -0.11(-1.23%) |
Jun 10, 2014 | 8.609 | 8.762 | 8.529 | 8.762 | 5,451,977 | +0.11(+1.29%) |
Jun 06, 2014 | 8.574 | 8.672 | 8.533 | 8.650 | 3,828,784 | +0.10(+1.15%) |
Jun 05, 2014 | 8.507 | 8.690 | 8.475 | 8.551 | 3,868,348 | +0.10(+1.22%) |
Jun 04, 2014 | 8.417 | 8.529 | 8.395 | 8.448 | 3,890,733 | +0.03(+0.37%) |
Jun 03, 2014 | 8.377 | 8.435 | 8.287 | 8.417 | 6,719,732 | +0.03(+0.37%) |
Jun 02, 2014 | 8.341 | 8.511 | 8.319 | 8.386 | 5,298,687 | +0.11(+1.35%) |
May 30, 2014 | 8.422 | 8.422 | 8.260 | 8.274 | 10,131,593 | -0.13(-1.49%) |
May 29, 2014 | 8.430 | 8.430 | 8.319 | 8.399 | 6,883,548 | +0.13(+1.62%) |
May 28, 2014 | 8.328 | 8.328 | 8.211 | 8.265 | 6,638,083 | -0.02(-0.27%) |
May 27, 2014 | 8.144 | 8.287 | 8.086 | 8.287 | 7,199,662 | +0.02(+0.22%) |
May 23, 2014 | 8.144 | 8.269 | 8.269 | 8.269 | 7,235,889 | +0.19(+2.38%) |
May 22, 2014 | 8.059 | 8.113 | 8.050 | 8.077 | 6,117,458 | -0.04(-0.44%) |
May 21, 2014 | 7.889 | 8.117 | 7.880 | 8.113 | 5,485,221 | +0.12(+1.45%) |
May 20, 2014 | 7.974 | 8.012 | 7.871 | 7.996 | 7,572,373 | +0.09(+1.13%) |
May 19, 2014 | 7.826 | 7.907 | 7.786 | 7.907 | 3,562,400 | +0.10(+1.26%) |
May 16, 2014 | 7.782 | 7.835 | 7.728 | 7.808 | 2,631,095 | +0.05(+0.63%) |
May 15, 2014 | 7.862 | 7.902 | 7.670 | 7.759 | 3,750,317 | -0.12(-1.53%) |
May 14, 2014 | 7.764 | 7.889 | 7.715 | 7.880 | 6,364,309 | +0.12(+1.50%) |
May 13, 2014 | 7.808 | 7.858 | 7.739 | 7.764 | 3,511,508 | +0.03(+0.35%) |
May 12, 2014 | 7.674 | 7.764 | 7.652 | 7.737 | 3,033,100 | +0.13(+1.65%) |
May 09, 2014 | 7.607 | 7.647 | 7.567 | 7.612 | 3,957,841 | -0.01(-0.12%) |
May 08, 2014 | 7.777 | 7.902 | 7.607 | 7.621 | 8,748,590 | -0.20(-2.52%) |
May 07, 2014 | 7.540 | 7.817 | 7.486 | 7.817 | 10,251,590 | +0.38(+5.05%) |
May 06, 2014 | 7.415 | 7.504 | 7.361 | 7.442 | 5,271,658 | +0.10(+1.34%) |
May 05, 2014 | 7.365 | 7.397 | 7.303 | 7.343 | 3,921,624 | -0.03(-0.36%) |
May 02, 2014 | 7.392 | 7.464 | 7.339 | 7.370 | 4,230,598 | -0.04(-0.54%) |
May 01, 2014 | 7.513 | 7.518 | 7.352 | 7.410 | 2,629,310 | -0.09(-1.19%) |
Apr 30, 2014 | 7.357 | 7.513 | 7.334 | 7.500 | 5,773,254 | +0.16(+2.13%) |
Apr 29, 2014 | 7.437 | 7.508 | 7.330 | 7.343 | 4,391,236 | +0.13(+1.74%) |
Apr 28, 2014 | 7.334 | 7.334 | 7.182 | 7.218 | 9,739,205 | -0.02(-0.25%) |
Apr 25, 2014 | 7.392 | 7.392 | 7.231 | 7.236 | 8,051,230 | -0.14(-1.88%) |
Apr 24, 2014 | 7.549 | 7.549 | 7.267 | 7.374 | 14,330,170 | -0.20(-2.60%) |
Apr 23, 2014 | 7.715 | 7.741 | 7.558 | 7.571 | 9,945,018 | -0.16(-2.08%) |
Apr 22, 2014 | 7.607 | 7.766 | 7.598 | 7.732 | 6,431,856 | +0.09(+1.17%) |
Apr 21, 2014 | 7.486 | 7.664 | 7.477 | 7.643 | 6,680,112 | -0.01(-0.12%) |
Apr 17, 2014 | 7.048 | 7.652 | 7.652 | 7.652 | 14,886,101 | +0.60(+8.57%) |
Apr 16, 2014 | 6.958 | 7.070 | 6.891 | 7.048 | 10,068,913 | +0.15(+2.14%) |
Apr 15, 2014 | 7.267 | 7.267 | 6.833 | 6.900 | 12,826,891 | -0.39(-5.34%) |
Apr 14, 2014 | 7.383 | 7.383 | 7.240 | 7.289 | 6,480,395 | -0.09(-1.27%) |
Apr 11, 2014 | 7.361 | 7.410 | 7.307 | 7.383 | 6,597,482 | +0.02(+0.30%) |
Apr 10, 2014 | 7.473 | 7.513 | 7.339 | 7.361 | 6,021,717 | -0.12(-1.56%) |
Apr 09, 2014 | 7.522 | 7.558 | 7.446 | 7.477 | 5,426,501 | -0.04(-0.48%) |
Apr 08, 2014 | 7.580 | 7.612 | 7.495 | 7.513 | 4,910,055 | -0.00(-0.06%) |
Apr 07, 2014 | 7.540 | 7.565 | 7.451 | 7.518 | 5,279,756 | -0.16(-2.04%) |
Apr 04, 2014 | 7.817 | 7.898 | 7.661 | 7.674 | 5,949,635 | -0.06(-0.75%) |
Apr 03, 2014 | 7.822 | 7.831 | 7.685 | 7.732 | 4,836,320 | -0.10(-1.26%) |
Apr 02, 2014 | 7.777 | 7.831 | 7.688 | 7.831 | 5,444,176 | +0.06(+0.75%) |