Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.883 | 9.003 | 8.803 | 9.003 | 271,836 | +0.14(+1.58%) |
Jun 27, 2014 | 8.703 | 8.863 | 8.703 | 8.863 | 287,393 | +0.15(+1.76%) |
Jun 26, 2014 | 8.770 | 8.870 | 8.690 | 8.710 | 327,433 | -0.08(-0.91%) |
Jun 25, 2014 | 8.716 | 8.836 | 8.703 | 8.790 | 133,920 | +0.01(+0.15%) |
Jun 24, 2014 | 8.790 | 8.910 | 8.743 | 8.776 | 282,662 | -0.05(-0.53%) |
Jun 23, 2014 | 8.836 | 8.897 | 8.803 | 8.823 | 245,666 | -0.03(-0.30%) |
Jun 20, 2014 | 8.970 | 8.970 | 8.823 | 8.850 | 235,862 | -0.07(-0.82%) |
Jun 19, 2014 | 9.023 | 9.070 | 8.856 | 8.923 | 145,688 | -0.02(-0.22%) |
Jun 18, 2014 | 8.950 | 9.017 | 8.796 | 8.943 | 163,375 | +0.03(+0.30%) |
Jun 17, 2014 | 8.843 | 8.943 | 8.843 | 8.917 | 158,714 | +0.03(+0.30%) |
Jun 16, 2014 | 8.830 | 8.923 | 8.758 | 8.890 | 287,212 | +0.01(+0.08%) |
Jun 13, 2014 | 8.990 | 9.017 | 8.843 | 8.883 | 174,397 | -0.08(-0.89%) |
Jun 12, 2014 | 9.017 | 9.137 | 8.870 | 8.963 | 140,348 | -0.10(-1.11%) |
Jun 11, 2014 | 9.217 | 9.217 | 8.943 | 9.064 | 235,931 | -0.15(-1.67%) |
Jun 10, 2014 | 9.170 | 9.257 | 9.144 | 9.217 | 220,871 | +0.07(+0.73%) |
Jun 06, 2014 | 9.184 | 9.224 | 9.064 | 9.150 | 263,995 | -0.02(-0.22%) |
Jun 05, 2014 | 8.957 | 9.184 | 8.856 | 9.170 | 366,046 | +0.24(+2.69%) |
Jun 04, 2014 | 8.796 | 8.943 | 8.776 | 8.930 | 184,729 | +0.06(+0.68%) |
Jun 03, 2014 | 8.910 | 8.957 | 8.770 | 8.870 | 272,915 | -0.03(-0.38%) |
Jun 02, 2014 | 9.010 | 9.070 | 8.823 | 8.903 | 255,338 | +0.02(+0.23%) |
May 30, 2014 | 8.957 | 9.084 | 8.877 | 8.883 | 220,131 | -0.06(-0.67%) |
May 29, 2014 | 9.037 | 9.064 | 8.917 | 8.943 | 235,148 | -0.03(-0.37%) |
May 28, 2014 | 9.124 | 9.124 | 8.903 | 8.977 | 239,940 | -0.03(-0.30%) |
May 27, 2014 | 8.983 | 9.137 | 8.937 | 9.003 | 297,249 | +0.06(+0.67%) |
May 23, 2014 | 9.030 | 8.943 | 8.943 | 8.943 | 380,440 | -0.03(-0.30%) |
May 22, 2014 | 8.816 | 9.017 | 8.779 | 8.970 | 170,912 | +0.19(+2.21%) |
May 21, 2014 | 8.883 | 8.958 | 8.629 | 8.776 | 697,989 | -0.11(-1.20%) |
May 20, 2014 | 9.017 | 9.043 | 8.763 | 8.883 | 384,620 | -0.11(-1.26%) |
May 19, 2014 | 8.836 | 9.057 | 8.836 | 8.997 | 360,813 | +0.08(+0.90%) |
May 16, 2014 | 8.736 | 8.923 | 8.692 | 8.917 | 355,504 | +0.17(+1.99%) |
May 15, 2014 | 8.569 | 8.763 | 8.543 | 8.743 | 352,480 | +0.18(+2.11%) |
May 14, 2014 | 8.710 | 8.783 | 8.536 | 8.563 | 348,569 | -0.22(-2.51%) |
May 13, 2014 | 8.829 | 8.862 | 8.598 | 8.783 | 376,829 | -0.01(-0.15%) |
May 12, 2014 | 8.625 | 8.809 | 8.526 | 8.796 | 446,793 | +0.22(+2.62%) |
May 09, 2014 | 8.308 | 8.572 | 8.308 | 8.572 | 385,017 | +0.24(+2.93%) |
May 08, 2014 | 8.460 | 8.559 | 8.315 | 8.328 | 337,825 | -0.10(-1.17%) |
May 07, 2014 | 8.486 | 8.589 | 8.295 | 8.427 | 516,271 | -0.05(-0.62%) |
May 06, 2014 | 8.592 | 8.618 | 8.434 | 8.480 | 492,840 | -0.11(-1.23%) |
May 05, 2014 | 8.275 | 8.724 | 8.130 | 8.585 | 1,172,667 | +0.24(+2.84%) |
May 02, 2014 | 8.486 | 8.552 | 8.335 | 8.348 | 714,687 | -0.14(-1.63%) |
May 01, 2014 | 8.335 | 8.625 | 8.335 | 8.486 | 795,790 | -0.15(-1.68%) |
Apr 30, 2014 | 8.387 | 8.638 | 8.348 | 8.631 | 273,126 | +0.24(+2.91%) |
Apr 29, 2014 | 8.499 | 8.539 | 8.348 | 8.387 | 526,558 | -0.11(-1.32%) |
Apr 28, 2014 | 8.526 | 8.631 | 8.414 | 8.499 | 278,920 | -0.01(-0.08%) |
Apr 25, 2014 | 8.618 | 8.618 | 8.434 | 8.506 | 225,012 | -0.13(-1.53%) |
Apr 24, 2014 | 8.552 | 8.743 | 8.493 | 8.638 | 235,209 | +0.10(+1.16%) |
Apr 23, 2014 | 8.816 | 8.900 | 8.519 | 8.539 | 333,621 | -0.31(-3.50%) |
Apr 22, 2014 | 8.796 | 8.928 | 8.691 | 8.849 | 217,074 | +0.09(+1.05%) |
Apr 21, 2014 | 8.737 | 8.908 | 7.998 | 8.757 | 626,395 | +0.09(+0.99%) |
Apr 17, 2014 | 8.526 | 8.671 | 8.671 | 8.671 | 288,753 | +0.13(+1.54%) |
Apr 16, 2014 | 8.572 | 8.598 | 8.348 | 8.539 | 447,099 | +0.04(+0.47%) |
Apr 15, 2014 | 8.506 | 8.538 | 8.315 | 8.499 | 347,784 | -0.01(-0.15%) |
Apr 14, 2014 | 8.539 | 8.572 | 8.453 | 8.513 | 234,595 | +0.08(+0.94%) |
Apr 11, 2014 | 8.440 | 8.545 | 8.387 | 8.434 | 339,273 | -0.07(-0.78%) |
Apr 10, 2014 | 8.757 | 8.803 | 8.440 | 8.499 | 400,313 | -0.26(-3.01%) |
Apr 09, 2014 | 8.770 | 8.803 | 8.685 | 8.763 | 277,820 | +0.03(+0.34%) |
Apr 08, 2014 | 8.552 | 8.743 | 8.519 | 8.734 | 277,544 | +0.20(+2.36%) |
Apr 07, 2014 | 8.499 | 8.631 | 8.401 | 8.532 | 566,918 | +0.01(+0.08%) |
Apr 04, 2014 | 8.869 | 8.882 | 8.460 | 8.526 | 404,118 | -0.28(-3.22%) |
Apr 03, 2014 | 8.928 | 8.968 | 8.737 | 8.809 | 320,913 | -0.07(-0.82%) |
Apr 02, 2014 | 8.809 | 8.902 | 8.697 | 8.882 | 222,407 | +0.11(+1.20%) |