Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.470 | 9.700 | 9.440 | 9.620 | 206,619 | +0.16(+1.69%) |
Jun 27, 2014 | 9.400 | 9.510 | 9.400 | 9.460 | 161,427 | +0.01(+0.11%) |
Jun 26, 2014 | 9.480 | 9.490 | 9.410 | 9.450 | 119,587 | -0.02(-0.21%) |
Jun 25, 2014 | 9.500 | 9.515 | 9.310 | 9.470 | 155,346 | -0.09(-0.94%) |
Jun 24, 2014 | 9.700 | 10.08 | 9.520 | 9.560 | 336,413 | -0.17(-1.75%) |
Jun 23, 2014 | 9.670 | 9.860 | 9.610 | 9.730 | 272,207 | +0.05(+0.52%) |
Jun 20, 2014 | 9.110 | 10.58 | 9.000 | 9.680 | 1,016,202 | +0.62(+6.84%) |
Jun 19, 2014 | 9.130 | 9.160 | 8.950 | 9.060 | 115,288 | -0.05(-0.55%) |
Jun 18, 2014 | 8.890 | 9.130 | 8.850 | 9.110 | 224,131 | +0.23(+2.65%) |
Jun 17, 2014 | 8.810 | 8.910 | 8.780 | 8.875 | 466,615 | +0.06(+0.74%) |
Jun 16, 2014 | 8.770 | 8.995 | 8.760 | 8.810 | 191,588 | +0.02(+0.23%) |
Jun 13, 2014 | 8.750 | 8.920 | 8.690 | 8.790 | 355,244 | +0.05(+0.57%) |
Jun 12, 2014 | 8.840 | 8.880 | 8.660 | 8.740 | 193,337 | -0.12(-1.35%) |
Jun 11, 2014 | 8.850 | 9.030 | 8.810 | 8.860 | 124,605 | -0.04(-0.45%) |
Jun 10, 2014 | 8.900 | 9.020 | 8.880 | 8.900 | 155,010 | +0.17(+1.95%) |
Jun 06, 2014 | 8.620 | 8.810 | 8.600 | 8.730 | 286,170 | +0.11(+1.28%) |
Jun 05, 2014 | 8.400 | 8.650 | 8.364 | 8.620 | 307,937 | +0.23(+2.74%) |
Jun 04, 2014 | 8.570 | 8.590 | 8.330 | 8.390 | 307,959 | -0.22(-2.56%) |
Jun 03, 2014 | 8.720 | 8.810 | 8.560 | 8.610 | 283,368 | -0.12(-1.37%) |
Jun 02, 2014 | 8.830 | 8.850 | 8.650 | 8.730 | 282,317 | -0.10(-1.13%) |
May 30, 2014 | 8.950 | 9.184 | 8.760 | 8.830 | 482,025 | -0.09(-1.01%) |
May 29, 2014 | 8.950 | 9.040 | 8.820 | 8.920 | 197,159 | -0.02(-0.22%) |
May 28, 2014 | 8.970 | 9.120 | 8.925 | 8.940 | 194,397 | -0.06(-0.67%) |
May 27, 2014 | 9.140 | 9.240 | 8.880 | 9.000 | 276,127 | -0.09(-0.99%) |
May 23, 2014 | 8.890 | 9.090 | 9.090 | 9.090 | 199,600 | +0.27(+3.06%) |
May 22, 2014 | 8.810 | 8.946 | 8.640 | 8.820 | 79,832 | +0.03(+0.34%) |
May 21, 2014 | 8.730 | 8.870 | 8.670 | 8.790 | 180,533 | +0.07(+0.80%) |
May 20, 2014 | 8.880 | 8.926 | 8.600 | 8.720 | 387,870 | -0.21(-2.35%) |
May 19, 2014 | 8.700 | 8.950 | 8.700 | 8.930 | 154,237 | +0.22(+2.53%) |
May 16, 2014 | 8.660 | 8.856 | 8.610 | 8.710 | 276,326 | +0.03(+0.35%) |
May 15, 2014 | 8.720 | 8.760 | 8.540 | 8.680 | 247,368 | -0.08(-0.91%) |
May 14, 2014 | 8.820 | 8.840 | 8.690 | 8.760 | 336,255 | -0.07(-0.79%) |
May 13, 2014 | 8.720 | 8.920 | 8.660 | 8.830 | 384,456 | +0.09(+1.03%) |
May 12, 2014 | 8.340 | 8.850 | 8.230 | 8.740 | 327,852 | +0.42(+5.05%) |
May 09, 2014 | 8.260 | 8.410 | 8.160 | 8.320 | 539,262 | +0.02(+0.24%) |
May 08, 2014 | 8.760 | 8.860 | 8.265 | 8.300 | 633,026 | -0.45(-5.14%) |
May 07, 2014 | 8.970 | 9.055 | 8.700 | 8.750 | 587,886 | -0.15(-1.69%) |
May 06, 2014 | 9.190 | 9.350 | 8.890 | 8.900 | 595,786 | -0.36(-3.89%) |
May 05, 2014 | 9.600 | 9.780 | 9.250 | 9.260 | 772,038 | -0.39(-4.04%) |
May 02, 2014 | 9.980 | 10.22 | 9.600 | 9.650 | 993,367 | -0.31(-3.11%) |
May 01, 2014 | 10.89 | 10.94 | 9.860 | 9.960 | 1,816,346 | -2.12(-17.55%) |
Apr 30, 2014 | 12.30 | 12.46 | 12.00 | 12.08 | 391,890 | -0.27(-2.19%) |
Apr 29, 2014 | 12.36 | 12.55 | 12.25 | 12.35 | 370,530 | +0.09(+0.73%) |
Apr 28, 2014 | 12.06 | 12.42 | 11.89 | 12.26 | 267,295 | +0.23(+1.91%) |
Apr 25, 2014 | 12.39 | 12.42 | 11.99 | 12.03 | 250,201 | -0.42(-3.37%) |
Apr 24, 2014 | 12.70 | 12.72 | 12.39 | 12.45 | 230,596 | -0.20(-1.58%) |
Apr 23, 2014 | 12.60 | 12.86 | 12.37 | 12.65 | 261,114 | +0.07(+0.56%) |
Apr 22, 2014 | 12.37 | 12.67 | 12.35 | 12.58 | 212,872 | +0.19(+1.49%) |
Apr 21, 2014 | 12.23 | 12.49 | 12.10 | 12.39 | 108,350 | +0.21(+1.68%) |
Apr 17, 2014 | 12.00 | 12.19 | 12.19 | 12.19 | 160,500 | +0.19(+1.58%) |
Apr 16, 2014 | 12.17 | 12.24 | 11.88 | 12.00 | 124,711 | -0.05(-0.41%) |
Apr 15, 2014 | 12.09 | 12.27 | 11.75 | 12.05 | 305,421 | +0.00(+0.00%) |
Apr 14, 2014 | 11.89 | 12.07 | 11.57 | 12.05 | 252,123 | +0.30(+2.55%) |
Apr 11, 2014 | 11.76 | 12.00 | 11.64 | 11.75 | 267,816 | -0.14(-1.18%) |
Apr 10, 2014 | 12.48 | 12.59 | 11.80 | 11.89 | 326,531 | -0.59(-4.73%) |
Apr 09, 2014 | 12.16 | 12.53 | 12.16 | 12.48 | 150,916 | +0.34(+2.80%) |
Apr 08, 2014 | 12.21 | 12.64 | 11.97 | 12.14 | 261,961 | -0.04(-0.33%) |
Apr 07, 2014 | 12.39 | 12.56 | 11.99 | 12.18 | 213,755 | -0.22(-1.77%) |
Apr 04, 2014 | 12.98 | 13.01 | 12.25 | 12.40 | 282,949 | -0.46(-3.58%) |
Apr 03, 2014 | 13.29 | 13.40 | 12.70 | 12.86 | 293,501 | -0.48(-3.60%) |
Apr 02, 2014 | 12.65 | 13.37 | 12.56 | 13.34 | 615,259 | +0.71(+5.62%) |