Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.343 | 9.571 | 9.334 | 9.571 | 1,937,942 | +0.23(+2.44%) |
Jun 27, 2014 | 9.141 | 9.352 | 9.141 | 9.343 | 1,739,361 | +0.13(+1.43%) |
Jun 26, 2014 | 9.387 | 9.387 | 9.124 | 9.211 | 1,740,117 | -0.15(-1.59%) |
Jun 25, 2014 | 9.299 | 9.404 | 9.229 | 9.361 | 1,682,153 | +0.02(+0.19%) |
Jun 24, 2014 | 9.510 | 9.641 | 9.299 | 9.343 | 2,178,870 | -0.29(-3.01%) |
Jun 23, 2014 | 9.685 | 9.729 | 9.628 | 9.633 | 1,293,094 | -0.04(-0.36%) |
Jun 20, 2014 | 9.711 | 9.711 | 9.597 | 9.668 | 2,557,251 | +0.00(+0.00%) |
Jun 19, 2014 | 9.685 | 9.782 | 9.518 | 9.668 | 2,082,884 | -0.03(-0.27%) |
Jun 18, 2014 | 9.817 | 9.850 | 9.589 | 9.694 | 1,709,567 | -0.12(-1.21%) |
Jun 17, 2014 | 9.659 | 9.913 | 9.659 | 9.812 | 2,569,083 | +0.13(+1.31%) |
Jun 16, 2014 | 9.606 | 9.764 | 9.598 | 9.685 | 1,462,307 | +0.08(+0.82%) |
Jun 13, 2014 | 9.694 | 9.729 | 9.518 | 9.606 | 2,453,506 | -0.04(-0.36%) |
Jun 12, 2014 | 9.659 | 9.746 | 9.510 | 9.641 | 2,470,048 | -0.04(-0.45%) |
Jun 11, 2014 | 9.571 | 9.799 | 9.527 | 9.685 | 3,493,791 | +0.10(+1.01%) |
Jun 10, 2014 | 9.387 | 9.685 | 9.361 | 9.589 | 3,581,235 | +0.20(+2.15%) |
Jun 06, 2014 | 9.325 | 9.510 | 9.216 | 9.387 | 3,711,955 | +0.11(+1.23%) |
Jun 05, 2014 | 9.168 | 9.413 | 9.089 | 9.273 | 2,789,158 | +0.12(+1.34%) |
Jun 04, 2014 | 9.001 | 9.159 | 8.939 | 9.150 | 1,628,434 | +0.10(+1.07%) |
Jun 03, 2014 | 8.983 | 9.115 | 8.931 | 9.054 | 2,099,942 | +0.06(+0.68%) |
Jun 02, 2014 | 9.036 | 9.054 | 8.904 | 8.992 | 2,267,222 | +0.00(+0.00%) |
May 30, 2014 | 9.062 | 9.062 | 8.843 | 8.992 | 1,847,038 | -0.05(-0.58%) |
May 29, 2014 | 9.036 | 9.115 | 9.001 | 9.045 | 1,929,620 | +0.06(+0.68%) |
May 28, 2014 | 8.904 | 9.027 | 8.829 | 8.983 | 1,543,293 | +0.09(+0.99%) |
May 27, 2014 | 8.861 | 8.992 | 8.825 | 8.896 | 3,190,016 | +0.08(+0.90%) |
May 23, 2014 | 8.536 | 8.817 | 8.817 | 8.817 | 4,024,145 | +0.24(+2.81%) |
May 22, 2014 | 8.317 | 8.580 | 8.317 | 8.575 | 2,106,319 | +0.26(+3.11%) |
May 21, 2014 | 8.360 | 8.387 | 8.299 | 8.317 | 2,227,282 | +0.00(+0.00%) |
May 20, 2014 | 8.527 | 8.568 | 8.264 | 8.317 | 3,495,777 | -0.26(-3.07%) |
May 19, 2014 | 8.352 | 8.672 | 8.343 | 8.580 | 3,355,249 | +0.25(+2.95%) |
May 16, 2014 | 8.396 | 8.466 | 8.285 | 8.334 | 2,824,832 | -0.03(-0.31%) |
May 15, 2014 | 8.562 | 8.580 | 8.246 | 8.360 | 3,525,400 | -0.20(-2.36%) |
May 14, 2014 | 8.369 | 8.611 | 8.343 | 8.562 | 3,550,588 | +0.18(+2.09%) |
May 13, 2014 | 8.518 | 8.694 | 8.369 | 8.387 | 3,186,351 | -0.11(-1.34%) |
May 12, 2014 | 8.378 | 8.553 | 8.308 | 8.501 | 1,992,165 | +0.17(+2.00%) |
May 09, 2014 | 8.273 | 8.369 | 8.203 | 8.334 | 1,712,126 | +0.02(+0.21%) |
May 08, 2014 | 8.299 | 8.527 | 8.254 | 8.317 | 2,176,771 | -0.02(-0.21%) |
May 07, 2014 | 8.264 | 8.448 | 8.238 | 8.334 | 3,412,489 | +0.11(+1.28%) |
May 06, 2014 | 8.255 | 8.369 | 8.203 | 8.229 | 2,955,733 | -0.08(-0.95%) |
May 05, 2014 | 8.167 | 8.334 | 8.132 | 8.308 | 2,796,771 | +0.09(+1.12%) |
May 02, 2014 | 8.264 | 8.369 | 8.185 | 8.216 | 2,930,206 | -0.04(-0.48%) |
May 01, 2014 | 8.325 | 8.457 | 8.159 | 8.255 | 3,856,307 | -0.05(-0.63%) |
Apr 30, 2014 | 8.360 | 8.457 | 8.246 | 8.308 | 3,542,444 | -0.10(-1.15%) |
Apr 29, 2014 | 8.553 | 8.580 | 8.360 | 8.404 | 1,862,049 | -0.07(-0.83%) |
Apr 28, 2014 | 8.483 | 8.527 | 8.185 | 8.475 | 4,455,518 | +0.04(+0.52%) |
Apr 25, 2014 | 8.825 | 8.861 | 8.404 | 8.431 | 4,190,155 | -0.46(-5.13%) |
Apr 24, 2014 | 8.852 | 8.957 | 8.703 | 8.887 | 2,600,995 | +0.10(+1.10%) |
Apr 23, 2014 | 8.939 | 8.948 | 8.755 | 8.790 | 1,886,813 | -0.18(-1.96%) |
Apr 22, 2014 | 8.738 | 9.018 | 8.694 | 8.966 | 3,215,148 | +0.25(+2.92%) |
Apr 21, 2014 | 8.650 | 8.773 | 8.615 | 8.711 | 2,334,254 | +0.02(+0.20%) |
Apr 17, 2014 | 8.685 | 8.694 | 8.694 | 8.694 | 7,616,615 | +0.15(+1.75%) |
Apr 16, 2014 | 8.641 | 8.641 | 8.325 | 8.545 | 3,149,426 | -0.03(-0.31%) |
Apr 15, 2014 | 8.457 | 8.597 | 8.290 | 8.571 | 2,458,281 | +0.16(+1.88%) |
Apr 14, 2014 | 8.492 | 8.615 | 8.369 | 8.413 | 2,084,902 | -0.02(-0.21%) |
Apr 11, 2014 | 8.562 | 8.685 | 8.360 | 8.431 | 2,694,997 | -0.21(-2.44%) |
Apr 10, 2014 | 8.957 | 8.995 | 8.615 | 8.641 | 2,547,179 | -0.32(-3.62%) |
Apr 09, 2014 | 8.808 | 8.975 | 8.773 | 8.966 | 2,476,356 | +0.21(+2.40%) |
Apr 08, 2014 | 8.746 | 8.825 | 8.703 | 8.755 | 3,471,845 | +0.04(+0.50%) |
Apr 07, 2014 | 8.896 | 8.931 | 8.641 | 8.711 | 3,913,232 | -0.24(-2.65%) |
Apr 04, 2014 | 9.273 | 9.290 | 8.817 | 8.948 | 2,687,905 | -0.21(-2.30%) |
Apr 03, 2014 | 9.115 | 9.475 | 9.115 | 9.159 | 6,291,279 | +0.09(+0.97%) |
Apr 02, 2014 | 9.027 | 9.089 | 8.957 | 9.071 | 1,394,097 | +0.04(+0.39%) |