Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.800 | 7.924 | 7.720 | 7.770 | 42,686 | -0.03(-0.38%) |
Jun 27, 2014 | 7.670 | 7.950 | 7.670 | 7.800 | 67,198 | +0.08(+1.04%) |
Jun 26, 2014 | 7.760 | 7.900 | 7.660 | 7.720 | 83,677 | -0.10(-1.28%) |
Jun 25, 2014 | 8.030 | 8.030 | 7.750 | 7.820 | 73,032 | -0.13(-1.64%) |
Jun 24, 2014 | 8.250 | 8.270 | 7.940 | 7.950 | 79,171 | -0.30(-3.64%) |
Jun 23, 2014 | 8.330 | 8.370 | 8.140 | 8.250 | 15,105 | -0.08(-0.96%) |
Jun 20, 2014 | 8.190 | 8.420 | 8.031 | 8.330 | 19,319 | +0.12(+1.46%) |
Jun 19, 2014 | 8.370 | 8.370 | 8.050 | 8.210 | 39,248 | -0.13(-1.56%) |
Jun 18, 2014 | 8.272 | 8.560 | 8.272 | 8.340 | 17,885 | +0.01(+0.12%) |
Jun 17, 2014 | 8.120 | 8.500 | 8.120 | 8.330 | 68,140 | +0.18(+2.21%) |
Jun 16, 2014 | 8.100 | 8.340 | 8.100 | 8.150 | 39,063 | -0.05(-0.61%) |
Jun 13, 2014 | 8.240 | 8.300 | 7.920 | 8.200 | 82,775 | +0.00(+0.00%) |
Jun 12, 2014 | 8.240 | 8.380 | 8.025 | 8.200 | 37,201 | -0.04(-0.49%) |
Jun 11, 2014 | 8.270 | 8.355 | 8.050 | 8.240 | 36,664 | -0.03(-0.36%) |
Jun 10, 2014 | 8.470 | 8.490 | 8.049 | 8.270 | 24,950 | +0.16(+1.97%) |
Jun 06, 2014 | 7.934 | 8.120 | 7.780 | 8.110 | 120,046 | +0.20(+2.53%) |
Jun 05, 2014 | 8.030 | 8.150 | 7.790 | 7.910 | 130,902 | -0.03(-0.38%) |
Jun 04, 2014 | 8.100 | 8.100 | 7.590 | 7.940 | 164,733 | -0.04(-0.50%) |
Jun 03, 2014 | 8.350 | 8.380 | 7.850 | 7.980 | 411,365 | -0.40(-4.77%) |
Jun 02, 2014 | 8.560 | 8.590 | 8.370 | 8.380 | 40,584 | -0.25(-2.90%) |
May 30, 2014 | 8.660 | 8.690 | 8.480 | 8.630 | 31,917 | -0.10(-1.15%) |
May 29, 2014 | 8.740 | 8.800 | 8.610 | 8.730 | 77,881 | -0.03(-0.34%) |
May 28, 2014 | 9.100 | 9.150 | 8.610 | 8.760 | 48,913 | -0.33(-3.63%) |
May 27, 2014 | 9.420 | 9.420 | 9.000 | 9.090 | 102,944 | -0.11(-1.20%) |
May 23, 2014 | 8.970 | 9.200 | 9.200 | 9.200 | 61,700 | +0.33(+3.72%) |
May 22, 2014 | 8.980 | 9.020 | 8.830 | 8.870 | 7,049 | -0.12(-1.33%) |
May 21, 2014 | 8.900 | 9.060 | 8.645 | 8.990 | 33,444 | +0.26(+2.98%) |
May 20, 2014 | 8.600 | 8.950 | 8.320 | 8.730 | 30,460 | +0.14(+1.63%) |
May 19, 2014 | 8.140 | 8.690 | 8.105 | 8.590 | 39,191 | +0.37(+4.50%) |
May 16, 2014 | 8.470 | 8.470 | 8.130 | 8.220 | 72,486 | -0.31(-3.63%) |
May 15, 2014 | 8.600 | 8.600 | 8.240 | 8.530 | 42,168 | -0.08(-0.93%) |
May 14, 2014 | 8.640 | 8.740 | 8.460 | 8.610 | 61,179 | -0.04(-0.46%) |
May 13, 2014 | 8.580 | 8.750 | 8.410 | 8.650 | 57,725 | +0.07(+0.82%) |
May 12, 2014 | 8.440 | 8.730 | 8.320 | 8.580 | 36,203 | +0.14(+1.66%) |
May 09, 2014 | 8.370 | 8.581 | 8.030 | 8.440 | 63,984 | -0.01(-0.12%) |
May 08, 2014 | 8.360 | 8.830 | 8.260 | 8.450 | 44,541 | +0.10(+1.20%) |
May 07, 2014 | 8.710 | 8.760 | 8.250 | 8.350 | 74,975 | -0.38(-4.35%) |
May 06, 2014 | 9.089 | 9.100 | 8.610 | 8.730 | 51,341 | -0.35(-3.85%) |
May 05, 2014 | 9.040 | 9.210 | 8.840 | 9.080 | 58,270 | +0.01(+0.11%) |
May 02, 2014 | 8.850 | 9.230 | 8.800 | 9.070 | 54,770 | +0.21(+2.37%) |
May 01, 2014 | 8.840 | 9.300 | 8.640 | 8.860 | 168,076 | +0.27(+3.14%) |
Apr 30, 2014 | 8.580 | 8.590 | 8.220 | 8.590 | 89,198 | +0.04(+0.47%) |
Apr 29, 2014 | 8.350 | 8.638 | 8.250 | 8.550 | 68,263 | +0.08(+0.94%) |
Apr 28, 2014 | 8.870 | 9.199 | 8.250 | 8.470 | 195,228 | -0.42(-4.72%) |
Apr 25, 2014 | 9.150 | 9.150 | 8.820 | 8.890 | 76,053 | -0.28(-3.05%) |
Apr 24, 2014 | 9.600 | 9.640 | 9.080 | 9.170 | 87,211 | -0.38(-3.98%) |
Apr 23, 2014 | 9.590 | 9.700 | 9.360 | 9.550 | 67,036 | -0.13(-1.34%) |
Apr 22, 2014 | 9.590 | 9.800 | 9.420 | 9.680 | 66,203 | +0.02(+0.21%) |
Apr 21, 2014 | 9.414 | 9.880 | 9.330 | 9.660 | 43,552 | +0.12(+1.26%) |
Apr 17, 2014 | 9.210 | 9.540 | 9.540 | 9.540 | 45,800 | +0.34(+3.70%) |
Apr 16, 2014 | 9.180 | 9.420 | 8.950 | 9.200 | 72,416 | +0.03(+0.33%) |
Apr 15, 2014 | 9.140 | 9.220 | 8.680 | 9.170 | 211,452 | +0.01(+0.11%) |
Apr 14, 2014 | 9.430 | 9.577 | 9.040 | 9.160 | 87,052 | -0.15(-1.61%) |
Apr 11, 2014 | 9.380 | 9.730 | 9.220 | 9.310 | 58,209 | -0.20(-2.10%) |
Apr 10, 2014 | 10.02 | 10.02 | 9.420 | 9.510 | 129,121 | -0.45(-4.52%) |
Apr 09, 2014 | 9.870 | 10.24 | 9.820 | 9.960 | 50,056 | +0.08(+0.81%) |
Apr 08, 2014 | 9.770 | 10.03 | 9.570 | 9.880 | 47,425 | +0.10(+1.02%) |
Apr 07, 2014 | 9.590 | 9.990 | 9.500 | 9.780 | 120,060 | -0.05(-0.51%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.630 | 9.830 | 182,826 | -0.79(-7.44%) |
Apr 03, 2014 | 10.79 | 11.12 | 10.42 | 10.62 | 155,228 | -0.16(-1.48%) |
Apr 02, 2014 | 9.640 | 11.35 | 9.640 | 10.78 | 388,254 | +1.07(+11.02%) |