Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.659 | 8.742 | 8.632 | 8.639 | 112,446 | +0.01(+0.08%) |
Jun 27, 2014 | 8.699 | 8.732 | 8.599 | 8.632 | 170,570 | +0.04(+0.50%) |
Jun 26, 2014 | 8.532 | 8.675 | 8.489 | 8.589 | 179,424 | +0.11(+1.33%) |
Jun 25, 2014 | 8.346 | 8.612 | 8.346 | 8.476 | 255,932 | +0.15(+1.84%) |
Jun 24, 2014 | 8.349 | 8.519 | 8.313 | 8.323 | 299,022 | -0.06(-0.71%) |
Jun 23, 2014 | 8.399 | 8.472 | 8.313 | 8.383 | 201,170 | -0.03(-0.40%) |
Jun 20, 2014 | 8.396 | 8.562 | 8.363 | 8.416 | 323,667 | +0.00(+0.04%) |
Jun 19, 2014 | 8.529 | 8.529 | 8.363 | 8.413 | 194,629 | -0.07(-0.78%) |
Jun 18, 2014 | 8.595 | 8.595 | 8.462 | 8.479 | 119,952 | -0.07(-0.86%) |
Jun 17, 2014 | 8.433 | 8.622 | 8.353 | 8.552 | 164,844 | +0.08(+0.98%) |
Jun 16, 2014 | 8.456 | 8.512 | 8.346 | 8.469 | 179,812 | -0.03(-0.35%) |
Jun 13, 2014 | 8.552 | 8.675 | 8.413 | 8.499 | 457,641 | -0.03(-0.31%) |
Jun 12, 2014 | 8.645 | 8.725 | 8.486 | 8.526 | 392,546 | -0.08(-0.97%) |
Jun 11, 2014 | 8.752 | 8.837 | 8.579 | 8.609 | 234,164 | -0.23(-2.63%) |
Jun 10, 2014 | 8.888 | 9.078 | 8.752 | 8.842 | 231,331 | -0.02(-0.19%) |
Jun 06, 2014 | 8.825 | 8.945 | 8.808 | 8.858 | 115,998 | +0.01(+0.15%) |
Jun 05, 2014 | 8.679 | 8.961 | 8.679 | 8.845 | 261,583 | +0.18(+2.03%) |
Jun 04, 2014 | 8.655 | 8.885 | 8.619 | 8.669 | 268,819 | -0.04(-0.50%) |
Jun 03, 2014 | 8.888 | 8.888 | 8.682 | 8.712 | 278,508 | -0.25(-2.75%) |
Jun 02, 2014 | 8.978 | 8.978 | 8.752 | 8.958 | 218,493 | -0.02(-0.22%) |
May 30, 2014 | 9.147 | 9.270 | 8.881 | 8.978 | 215,831 | -0.17(-1.85%) |
May 29, 2014 | 8.971 | 9.244 | 8.948 | 9.147 | 333,408 | +0.23(+2.61%) |
May 28, 2014 | 8.802 | 8.971 | 8.782 | 8.915 | 336,864 | +0.07(+0.75%) |
May 27, 2014 | 8.685 | 8.852 | 8.672 | 8.848 | 287,116 | +0.17(+1.99%) |
May 23, 2014 | 8.615 | 8.675 | 8.675 | 8.675 | 152,174 | +0.01(+0.08%) |
May 22, 2014 | 8.639 | 8.728 | 8.619 | 8.669 | 193,291 | +0.01(+0.12%) |
May 21, 2014 | 8.795 | 8.795 | 8.579 | 8.659 | 324,323 | -0.07(-0.76%) |
May 20, 2014 | 8.685 | 8.832 | 8.569 | 8.725 | 276,812 | +0.04(+0.42%) |
May 19, 2014 | 8.719 | 8.782 | 8.612 | 8.689 | 529,680 | -0.08(-0.95%) |
May 16, 2014 | 8.629 | 8.782 | 8.443 | 8.772 | 661,491 | +0.03(+0.38%) |
May 15, 2014 | 8.695 | 8.792 | 8.619 | 8.738 | 693,580 | +0.07(+0.77%) |
May 14, 2014 | 8.835 | 8.881 | 8.647 | 8.672 | 296,839 | -0.13(-1.51%) |
May 13, 2014 | 8.682 | 8.891 | 8.645 | 8.805 | 559,468 | +0.15(+1.73%) |
May 12, 2014 | 8.482 | 8.752 | 8.482 | 8.655 | 332,082 | +0.26(+3.09%) |
May 09, 2014 | 8.343 | 8.532 | 8.273 | 8.396 | 392,609 | +0.05(+0.64%) |
May 08, 2014 | 8.645 | 8.848 | 8.333 | 8.343 | 877,236 | -0.21(-2.41%) |
May 07, 2014 | 8.888 | 9.021 | 8.456 | 8.549 | 1,097,864 | -0.36(-4.07%) |
May 06, 2014 | 9.197 | 9.310 | 8.888 | 8.911 | 805,305 | -0.29(-3.18%) |
May 05, 2014 | 9.191 | 9.277 | 9.051 | 9.204 | 795,107 | -0.05(-0.50%) |
May 02, 2014 | 9.350 | 9.447 | 9.114 | 9.251 | 611,096 | -0.11(-1.17%) |
May 01, 2014 | 9.314 | 9.497 | 9.270 | 9.360 | 857,898 | +0.04(+0.43%) |
Apr 30, 2014 | 8.991 | 9.370 | 8.985 | 9.320 | 928,322 | +0.12(+1.34%) |
Apr 29, 2014 | 9.297 | 9.460 | 8.865 | 9.197 | 767,598 | -0.09(-1.00%) |
Apr 28, 2014 | 8.306 | 9.350 | 8.246 | 9.290 | 1,297,480 | +0.43(+4.84%) |
Apr 25, 2014 | 8.812 | 8.908 | 8.516 | 8.861 | 1,563,542 | -0.03(-0.37%) |
Apr 24, 2014 | 9.054 | 9.054 | 8.768 | 8.895 | 1,133,661 | -0.13(-1.47%) |
Apr 23, 2014 | 9.177 | 9.277 | 9.021 | 9.028 | 709,757 | -0.18(-1.99%) |
Apr 22, 2014 | 9.247 | 9.347 | 9.147 | 9.211 | 785,880 | -0.05(-0.54%) |
Apr 21, 2014 | 9.320 | 9.576 | 9.164 | 9.261 | 290,069 | -0.07(-0.75%) |
Apr 17, 2014 | 9.241 | 9.330 | 9.330 | 9.330 | 492,912 | +0.10(+1.08%) |
Apr 16, 2014 | 9.430 | 9.430 | 9.111 | 9.231 | 586,484 | +0.03(+0.33%) |
Apr 15, 2014 | 9.367 | 9.453 | 8.994 | 9.201 | 850,792 | -0.21(-2.23%) |
Apr 14, 2014 | 9.566 | 9.593 | 9.251 | 9.410 | 655,314 | -0.12(-1.29%) |
Apr 11, 2014 | 9.493 | 9.630 | 9.370 | 9.533 | 484,680 | -0.03(-0.28%) |
Apr 10, 2014 | 9.972 | 9.972 | 9.427 | 9.560 | 1,051,725 | -0.44(-4.36%) |
Apr 09, 2014 | 9.613 | 10.03 | 9.413 | 9.995 | 810,381 | +0.43(+4.45%) |
Apr 08, 2014 | 9.304 | 9.580 | 9.157 | 9.570 | 817,849 | +0.26(+2.79%) |
Apr 07, 2014 | 9.570 | 9.570 | 9.044 | 9.310 | 652,622 | -0.35(-3.65%) |
Apr 04, 2014 | 9.856 | 9.856 | 9.197 | 9.663 | 763,944 | -0.24(-2.39%) |
Apr 03, 2014 | 9.949 | 9.949 | 9.673 | 9.899 | 476,846 | -0.08(-0.77%) |
Apr 02, 2014 | 9.926 | 9.975 | 9.689 | 9.975 | 574,602 | +0.00(+0.00%) |