Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.523 | 8.612 | 8.469 | 8.571 | 257,331 | +0.02(+0.21%) |
Jun 27, 2014 | 8.397 | 8.553 | 8.369 | 8.553 | 1,294,225 | +0.16(+1.85%) |
Jun 26, 2014 | 8.391 | 8.421 | 8.314 | 8.397 | 189,613 | -0.01(-0.14%) |
Jun 25, 2014 | 8.254 | 8.427 | 8.086 | 8.409 | 261,416 | -0.01(-0.14%) |
Jun 24, 2014 | 8.445 | 8.521 | 8.403 | 8.421 | 385,941 | -0.05(-0.62%) |
Jun 23, 2014 | 8.562 | 8.580 | 8.415 | 8.474 | 201,597 | -0.06(-0.76%) |
Jun 20, 2014 | 8.521 | 8.568 | 8.418 | 8.539 | 320,089 | +0.05(+0.55%) |
Jun 19, 2014 | 8.580 | 8.591 | 8.398 | 8.492 | 252,623 | -0.08(-0.89%) |
Jun 18, 2014 | 8.598 | 8.713 | 8.403 | 8.568 | 198,084 | -0.05(-0.61%) |
Jun 17, 2014 | 8.545 | 8.627 | 8.533 | 8.621 | 213,468 | +0.04(+0.48%) |
Jun 16, 2014 | 8.609 | 8.668 | 8.547 | 8.580 | 142,393 | -0.04(-0.48%) |
Jun 13, 2014 | 8.674 | 8.680 | 8.539 | 8.621 | 217,191 | -0.06(-0.68%) |
Jun 12, 2014 | 8.562 | 8.698 | 8.503 | 8.680 | 295,945 | +0.14(+1.58%) |
Jun 11, 2014 | 8.509 | 8.580 | 8.356 | 8.545 | 209,590 | +0.01(+0.07%) |
Jun 10, 2014 | 8.709 | 8.745 | 8.486 | 8.539 | 221,761 | -0.06(-0.68%) |
Jun 06, 2014 | 8.533 | 8.656 | 8.474 | 8.598 | 167,361 | +0.07(+0.83%) |
Jun 05, 2014 | 8.392 | 8.615 | 8.303 | 8.527 | 312,169 | +0.19(+2.26%) |
Jun 04, 2014 | 8.133 | 8.356 | 8.127 | 8.339 | 269,273 | +0.16(+2.02%) |
Jun 03, 2014 | 8.209 | 8.262 | 8.056 | 8.174 | 288,455 | -0.08(-1.00%) |
Jun 02, 2014 | 8.309 | 8.362 | 8.121 | 8.256 | 226,921 | -0.04(-0.43%) |
May 30, 2014 | 8.262 | 8.433 | 8.162 | 8.292 | 897,070 | +0.05(+0.57%) |
May 29, 2014 | 8.368 | 8.462 | 8.227 | 8.245 | 354,114 | -0.08(-0.92%) |
May 28, 2014 | 8.203 | 8.492 | 8.194 | 8.321 | 522,859 | +0.13(+1.58%) |
May 27, 2014 | 8.050 | 8.327 | 8.033 | 8.192 | 482,273 | +0.19(+2.43%) |
May 23, 2014 | 7.915 | 7.997 | 7.997 | 7.997 | 304,345 | +0.08(+0.97%) |
May 22, 2014 | 7.791 | 7.933 | 7.727 | 7.921 | 211,879 | +0.11(+1.36%) |
May 21, 2014 | 7.797 | 7.897 | 7.756 | 7.815 | 240,201 | +0.02(+0.23%) |
May 20, 2014 | 7.821 | 7.968 | 7.697 | 7.797 | 397,720 | -0.03(-0.38%) |
May 19, 2014 | 7.921 | 7.921 | 7.768 | 7.827 | 341,811 | -0.10(-1.26%) |
May 16, 2014 | 7.944 | 7.980 | 7.880 | 7.927 | 193,489 | -0.02(-0.22%) |
May 15, 2014 | 7.868 | 7.962 | 7.680 | 7.944 | 340,712 | +0.04(+0.52%) |
May 14, 2014 | 7.968 | 8.033 | 7.880 | 7.903 | 346,639 | -0.08(-1.03%) |
May 13, 2014 | 7.727 | 8.074 | 7.597 | 7.986 | 598,123 | +0.04(+0.52%) |
May 12, 2014 | 7.886 | 8.074 | 7.880 | 7.944 | 392,787 | +0.08(+1.05%) |
May 09, 2014 | 7.738 | 7.874 | 7.715 | 7.862 | 363,240 | +0.06(+0.75%) |
May 08, 2014 | 7.780 | 7.833 | 7.733 | 7.803 | 390,896 | -0.01(-0.08%) |
May 07, 2014 | 8.027 | 8.027 | 7.780 | 7.809 | 403,141 | -0.26(-3.21%) |
May 06, 2014 | 7.815 | 8.074 | 7.638 | 8.068 | 652,261 | +0.24(+3.01%) |
May 05, 2014 | 7.680 | 7.891 | 7.662 | 7.833 | 454,973 | +0.09(+1.22%) |
May 02, 2014 | 7.821 | 7.939 | 7.738 | 7.738 | 622,591 | -0.12(-1.50%) |
May 01, 2014 | 7.733 | 7.874 | 7.656 | 7.856 | 513,802 | +0.08(+0.98%) |
Apr 30, 2014 | 7.768 | 7.809 | 7.721 | 7.780 | 452,479 | -0.02(-0.23%) |
Apr 29, 2014 | 7.738 | 7.803 | 7.721 | 7.797 | 491,639 | +0.07(+0.91%) |
Apr 28, 2014 | 7.727 | 7.791 | 7.627 | 7.727 | 622,798 | -0.01(-0.15%) |
Apr 25, 2014 | 7.668 | 7.744 | 7.650 | 7.738 | 828,275 | +0.00(+0.00%) |
Apr 24, 2014 | 7.633 | 7.750 | 7.621 | 7.738 | 5,165,201 | -0.02(-0.23%) |
Apr 23, 2014 | 8.003 | 8.109 | 7.656 | 7.756 | 567,048 | -0.46(-5.65%) |
Apr 22, 2014 | 8.003 | 8.233 | 7.956 | 8.221 | 81,303 | +0.25(+3.18%) |
Apr 21, 2014 | 7.880 | 7.986 | 7.709 | 7.968 | 134,022 | +0.12(+1.50%) |
Apr 17, 2014 | 7.921 | 7.850 | 7.850 | 7.850 | 221,249 | -0.06(-0.82%) |
Apr 16, 2014 | 8.039 | 8.044 | 7.750 | 7.915 | 124,876 | -0.05(-0.59%) |
Apr 15, 2014 | 8.221 | 8.221 | 7.815 | 7.962 | 217,210 | -0.22(-2.73%) |
Apr 14, 2014 | 8.162 | 8.250 | 8.080 | 8.186 | 71,635 | +0.09(+1.16%) |
Apr 11, 2014 | 8.239 | 8.262 | 8.086 | 8.092 | 74,011 | -0.23(-2.76%) |
Apr 10, 2014 | 8.374 | 8.515 | 8.239 | 8.321 | 80,271 | -0.04(-0.42%) |
Apr 09, 2014 | 8.433 | 8.433 | 8.203 | 8.356 | 118,541 | -0.04(-0.49%) |
Apr 08, 2014 | 8.274 | 8.415 | 8.156 | 8.398 | 119,903 | +0.15(+1.78%) |
Apr 07, 2014 | 8.292 | 8.362 | 8.239 | 8.250 | 120,127 | -0.09(-1.06%) |
Apr 04, 2014 | 8.609 | 8.609 | 8.303 | 8.339 | 87,539 | -0.23(-2.68%) |
Apr 03, 2014 | 8.639 | 8.639 | 8.392 | 8.568 | 97,912 | -0.07(-0.82%) |
Apr 02, 2014 | 8.562 | 8.733 | 8.515 | 8.639 | 177,421 | +0.11(+1.24%) |