Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.919 | 9.944 | 9.850 | 9.885 | 9,262,158 | -0.05(-0.49%) |
Jun 27, 2014 | 9.850 | 9.940 | 9.844 | 9.933 | 9,678,560 | +0.04(+0.42%) |
Jun 26, 2014 | 9.844 | 9.926 | 9.712 | 9.892 | 11,321,635 | +0.02(+0.21%) |
Jun 25, 2014 | 9.761 | 9.906 | 9.650 | 9.871 | 11,635,459 | +0.09(+0.92%) |
Jun 24, 2014 | 9.837 | 9.961 | 9.768 | 9.781 | 10,044,930 | -0.08(-0.84%) |
Jun 23, 2014 | 9.878 | 9.916 | 9.795 | 9.864 | 8,512,477 | -0.01(-0.14%) |
Jun 20, 2014 | 9.885 | 9.947 | 9.857 | 9.878 | 11,246,446 | +0.06(+0.63%) |
Jun 19, 2014 | 9.871 | 9.871 | 9.747 | 9.816 | 10,093,601 | -0.03(-0.35%) |
Jun 18, 2014 | 9.823 | 9.885 | 9.747 | 9.850 | 13,115,868 | +0.04(+0.42%) |
Jun 17, 2014 | 9.671 | 9.875 | 9.643 | 9.809 | 12,427,114 | +0.12(+1.21%) |
Jun 16, 2014 | 9.788 | 9.788 | 9.643 | 9.692 | 10,070,425 | -0.12(-1.26%) |
Jun 13, 2014 | 9.775 | 9.878 | 9.768 | 9.816 | 10,065,894 | +0.04(+0.42%) |
Jun 12, 2014 | 9.823 | 9.850 | 9.737 | 9.775 | 9,370,838 | -0.06(-0.63%) |
Jun 11, 2014 | 9.885 | 9.892 | 9.754 | 9.837 | 7,816,655 | -0.08(-0.83%) |
Jun 10, 2014 | 9.947 | 9.982 | 9.871 | 9.919 | 9,327,633 | +0.17(+1.77%) |
Jun 06, 2014 | 9.664 | 9.768 | 9.657 | 9.747 | 7,687,378 | +0.10(+1.00%) |
Jun 05, 2014 | 9.602 | 9.657 | 9.519 | 9.650 | 11,826,475 | +0.07(+0.72%) |
Jun 04, 2014 | 9.581 | 9.643 | 9.554 | 9.581 | 12,169,106 | -0.01(-0.07%) |
Jun 03, 2014 | 9.485 | 9.650 | 9.464 | 9.588 | 9,907,990 | +0.08(+0.80%) |
Jun 02, 2014 | 9.450 | 9.526 | 9.374 | 9.512 | 7,456,228 | +0.07(+0.73%) |
May 30, 2014 | 9.381 | 9.506 | 9.368 | 9.443 | 11,654,943 | +0.04(+0.44%) |
May 29, 2014 | 9.381 | 9.409 | 9.278 | 9.402 | 18,417,220 | +0.05(+0.52%) |
May 28, 2014 | 9.340 | 9.388 | 9.250 | 9.354 | 9,024,790 | +0.01(+0.07%) |
May 27, 2014 | 9.237 | 9.374 | 9.230 | 9.347 | 8,808,724 | +0.12(+1.35%) |
May 23, 2014 | 9.181 | 9.223 | 9.223 | 9.223 | 7,349,594 | +0.06(+0.60%) |
May 22, 2014 | 9.140 | 9.195 | 9.133 | 9.168 | 4,941,151 | +0.02(+0.19%) |
May 21, 2014 | 9.089 | 9.198 | 9.082 | 9.150 | 7,608,158 | +0.07(+0.76%) |
May 20, 2014 | 9.150 | 9.157 | 9.006 | 9.082 | 12,462,504 | -0.05(-0.53%) |
May 19, 2014 | 8.979 | 9.137 | 8.979 | 9.130 | 12,513,812 | +0.13(+1.45%) |
May 16, 2014 | 9.034 | 9.037 | 8.889 | 8.999 | 14,246,354 | -0.04(-0.46%) |
May 15, 2014 | 9.082 | 9.116 | 8.855 | 9.040 | 18,044,746 | -0.12(-1.35%) |
May 14, 2014 | 9.445 | 9.459 | 9.130 | 9.164 | 16,867,452 | -0.32(-3.33%) |
May 13, 2014 | 9.528 | 9.569 | 9.466 | 9.480 | 11,424,048 | -0.03(-0.36%) |
May 12, 2014 | 9.377 | 9.535 | 9.336 | 9.514 | 9,324,688 | +0.18(+1.91%) |
May 09, 2014 | 9.301 | 9.342 | 9.171 | 9.336 | 10,889,397 | +0.01(+0.15%) |
May 08, 2014 | 9.329 | 9.439 | 9.253 | 9.322 | 17,762,032 | -0.03(-0.29%) |
May 07, 2014 | 9.240 | 9.356 | 9.157 | 9.349 | 12,651,570 | +0.16(+1.72%) |
May 06, 2014 | 9.356 | 9.370 | 9.185 | 9.191 | 14,491,949 | -0.19(-2.05%) |
May 05, 2014 | 9.322 | 9.397 | 9.255 | 9.384 | 8,545,280 | +0.00(+0.00%) |
May 02, 2014 | 9.315 | 9.570 | 9.308 | 9.384 | 11,651,403 | +0.10(+1.03%) |
May 01, 2014 | 9.349 | 9.411 | 9.240 | 9.288 | 12,858,835 | -0.08(-0.81%) |
Apr 30, 2014 | 9.253 | 9.377 | 9.212 | 9.363 | 12,520,985 | +0.11(+1.19%) |
Apr 29, 2014 | 9.219 | 9.294 | 9.171 | 9.253 | 15,244,974 | +0.10(+1.05%) |
Apr 28, 2014 | 9.274 | 9.315 | 9.054 | 9.157 | 19,675,198 | -0.14(-1.48%) |
Apr 25, 2014 | 9.336 | 9.384 | 9.274 | 9.294 | 13,379,693 | -0.05(-0.59%) |
Apr 24, 2014 | 9.548 | 9.555 | 9.322 | 9.349 | 15,320,031 | -0.19(-1.94%) |
Apr 23, 2014 | 9.542 | 9.555 | 9.370 | 9.535 | 17,934,724 | -0.01(-0.14%) |
Apr 22, 2014 | 9.308 | 9.583 | 9.301 | 9.548 | 14,692,846 | +0.19(+2.05%) |
Apr 21, 2014 | 9.329 | 9.459 | 9.315 | 9.356 | 10,364,587 | +0.05(+0.52%) |
Apr 17, 2014 | 9.404 | 9.308 | 9.308 | 9.308 | 20,063,566 | +0.03(+0.37%) |
Apr 16, 2014 | 9.329 | 9.342 | 9.188 | 9.274 | 18,000,686 | +0.04(+0.45%) |
Apr 15, 2014 | 9.150 | 9.301 | 9.095 | 9.233 | 15,393,849 | +0.10(+1.05%) |
Apr 14, 2014 | 9.164 | 9.233 | 9.020 | 9.137 | 12,216,450 | +0.09(+0.99%) |
Apr 11, 2014 | 9.116 | 9.205 | 8.883 | 9.047 | 28,773,586 | -0.22(-2.37%) |
Apr 10, 2014 | 9.603 | 9.610 | 9.253 | 9.267 | 15,468,018 | -0.35(-3.64%) |
Apr 09, 2014 | 9.596 | 9.624 | 9.466 | 9.617 | 13,155,361 | +0.05(+0.50%) |
Apr 08, 2014 | 9.535 | 9.614 | 9.452 | 9.569 | 11,657,358 | +0.04(+0.43%) |
Apr 07, 2014 | 9.734 | 9.747 | 9.445 | 9.528 | 18,068,644 | -0.23(-2.32%) |
Apr 04, 2014 | 9.967 | 10.01 | 9.741 | 9.754 | 12,145,155 | -0.16(-1.66%) |
Apr 03, 2014 | 9.854 | 9.940 | 9.816 | 9.919 | 10,329,071 | +0.08(+0.77%) |
Apr 02, 2014 | 9.892 | 9.899 | 9.775 | 9.844 | 14,239,353 | -0.02(-0.21%) |