Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.889 | 8.909 | 8.869 | 8.899 | 48,064 | -0.02(-0.22%) |
Jun 27, 2014 | 8.899 | 8.938 | 8.869 | 8.918 | 39,002 | -0.01(-0.11%) |
Jun 26, 2014 | 8.948 | 8.958 | 8.899 | 8.928 | 40,563 | -0.01(-0.11%) |
Jun 25, 2014 | 8.889 | 8.938 | 8.879 | 8.938 | 26,962 | +0.01(+0.11%) |
Jun 24, 2014 | 8.978 | 9.017 | 8.928 | 8.928 | 41,181 | -0.01(-0.11%) |
Jun 23, 2014 | 8.918 | 8.938 | 8.899 | 8.938 | 58,685 | -0.15(-1.63%) |
Jun 20, 2014 | 9.067 | 9.086 | 8.988 | 9.086 | 64,230 | +0.04(+0.44%) |
Jun 19, 2014 | 8.968 | 9.057 | 8.958 | 9.047 | 48,499 | -0.03(-0.33%) |
Jun 18, 2014 | 9.017 | 9.086 | 8.978 | 9.076 | 62,585 | +0.00(+0.00%) |
Jun 17, 2014 | 9.017 | 9.076 | 9.007 | 9.076 | 32,375 | -0.03(-0.33%) |
Jun 16, 2014 | 9.086 | 9.116 | 9.057 | 9.106 | 29,517 | -0.04(-0.43%) |
Jun 13, 2014 | 9.106 | 9.146 | 9.076 | 9.146 | 39,858 | -0.05(-0.54%) |
Jun 12, 2014 | 9.225 | 9.234 | 9.175 | 9.195 | 56,776 | -0.05(-0.53%) |
Jun 11, 2014 | 9.175 | 9.264 | 9.155 | 9.244 | 84,778 | +0.09(+0.97%) |
Jun 10, 2014 | 9.126 | 9.155 | 9.116 | 9.155 | 34,620 | +0.18(+1.98%) |
Jun 06, 2014 | 8.978 | 8.988 | 8.968 | 8.978 | 36,736 | +0.02(+0.22%) |
Jun 05, 2014 | 8.938 | 8.988 | 8.909 | 8.958 | 29,780 | -0.03(-0.33%) |
Jun 04, 2014 | 8.958 | 8.988 | 8.938 | 8.988 | 29,903 | +0.03(+0.33%) |
Jun 03, 2014 | 8.909 | 8.978 | 8.909 | 8.958 | 20,934 | +0.08(+0.89%) |
Jun 02, 2014 | 8.869 | 8.899 | 8.859 | 8.879 | 27,532 | +0.01(+0.11%) |
May 30, 2014 | 8.810 | 8.869 | 8.810 | 8.869 | 31,668 | +0.05(+0.56%) |
May 29, 2014 | 8.839 | 8.849 | 8.810 | 8.820 | 22,580 | -0.05(-0.56%) |
May 28, 2014 | 8.859 | 8.899 | 8.829 | 8.869 | 45,348 | -0.02(-0.22%) |
May 27, 2014 | 8.958 | 8.988 | 8.859 | 8.889 | 43,556 | -0.13(-1.42%) |
May 23, 2014 | 8.988 | 9.017 | 9.017 | 9.017 | 59,130 | +0.10(+1.07%) |
May 22, 2014 | 8.909 | 8.928 | 8.909 | 8.921 | 29,465 | +0.08(+0.93%) |
May 21, 2014 | 8.849 | 8.869 | 8.810 | 8.839 | 43,560 | -0.01(-0.11%) |
May 20, 2014 | 8.889 | 8.889 | 8.829 | 8.849 | 52,533 | -0.06(-0.67%) |
May 19, 2014 | 8.909 | 8.938 | 8.900 | 8.909 | 35,705 | -0.10(-1.10%) |
May 16, 2014 | 8.978 | 9.007 | 8.948 | 9.007 | 41,426 | +0.02(+0.22%) |
May 15, 2014 | 8.968 | 9.027 | 8.899 | 8.988 | 109,834 | -0.04(-0.44%) |
May 14, 2014 | 9.057 | 9.096 | 9.017 | 9.027 | 61,212 | +0.03(+0.33%) |
May 13, 2014 | 9.017 | 9.047 | 8.978 | 8.997 | 67,103 | +0.08(+0.89%) |
May 12, 2014 | 8.839 | 8.948 | 8.839 | 8.918 | 84,212 | +0.08(+0.89%) |
May 09, 2014 | 8.869 | 8.899 | 8.810 | 8.839 | 83,348 | +0.09(+1.02%) |
May 08, 2014 | 8.770 | 8.820 | 8.741 | 8.750 | 86,070 | -0.10(-1.12%) |
May 07, 2014 | 8.879 | 8.889 | 8.839 | 8.849 | 46,854 | -0.11(-1.21%) |
May 06, 2014 | 8.997 | 9.027 | 8.938 | 8.958 | 110,247 | -0.04(-0.44%) |
May 05, 2014 | 8.997 | 9.027 | 8.968 | 8.997 | 38,616 | -0.08(-0.87%) |
May 02, 2014 | 9.067 | 9.126 | 9.037 | 9.076 | 120,420 | +0.20(+2.22%) |
May 01, 2014 | 8.879 | 8.918 | 8.849 | 8.879 | 73,575 | -0.01(-0.11%) |
Apr 30, 2014 | 8.859 | 8.889 | 8.820 | 8.889 | 78,185 | -0.13(-1.42%) |
Apr 29, 2014 | 9.254 | 9.254 | 9.017 | 9.017 | 138,054 | -0.38(-4.00%) |
Apr 28, 2014 | 9.422 | 9.422 | 9.333 | 9.392 | 75,910 | +0.16(+1.71%) |
Apr 25, 2014 | 9.215 | 9.254 | 9.146 | 9.234 | 57,788 | -0.09(-0.95%) |
Apr 24, 2014 | 9.383 | 9.392 | 9.285 | 9.323 | 47,976 | +0.02(+0.21%) |
Apr 23, 2014 | 9.343 | 9.343 | 9.274 | 9.304 | 32,243 | -0.09(-0.95%) |
Apr 22, 2014 | 9.383 | 9.412 | 9.313 | 9.392 | 62,715 | -0.09(-0.94%) |
Apr 21, 2014 | 9.580 | 9.580 | 9.432 | 9.481 | 43,674 | -0.08(-0.83%) |
Apr 17, 2014 | 9.491 | 9.560 | 9.560 | 9.560 | 75,027 | -0.07(-0.72%) |
Apr 16, 2014 | 9.521 | 9.659 | 9.442 | 9.629 | 74,836 | +0.09(+0.93%) |
Apr 15, 2014 | 9.580 | 9.669 | 9.462 | 9.541 | 130,125 | -0.30(-3.01%) |
Apr 14, 2014 | 9.807 | 9.906 | 9.758 | 9.837 | 177,126 | -0.19(-1.87%) |
Apr 11, 2014 | 10.01 | 10.06 | 9.946 | 10.02 | 190,680 | -0.07(-0.68%) |
Apr 10, 2014 | 10.06 | 10.18 | 9.985 | 10.09 | 634,773 | +0.88(+9.54%) |
Apr 09, 2014 | 9.126 | 9.254 | 9.114 | 9.215 | 201,642 | +0.18(+1.97%) |
Apr 08, 2014 | 8.968 | 9.047 | 8.968 | 9.037 | 201,815 | +0.16(+1.78%) |
Apr 07, 2014 | 8.918 | 8.938 | 8.869 | 8.879 | 41,657 | -0.02(-0.22%) |
Apr 04, 2014 | 8.988 | 9.057 | 8.879 | 8.899 | 88,720 | +0.07(+0.78%) |
Apr 03, 2014 | 8.790 | 8.839 | 8.750 | 8.829 | 76,047 | +0.19(+2.17%) |
Apr 02, 2014 | 8.612 | 8.671 | 8.602 | 8.642 | 43,930 | +0.08(+0.92%) |