Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.157 | 8.172 | 8.113 | 8.150 | 1,577,373 | +0.01(+0.14%) |
Jun 27, 2014 | 8.142 | 8.202 | 8.109 | 8.139 | 1,645,807 | -0.06(-0.73%) |
Jun 26, 2014 | 8.165 | 8.202 | 8.135 | 8.198 | 657,797 | +0.05(+0.59%) |
Jun 25, 2014 | 8.183 | 8.198 | 8.113 | 8.150 | 955,402 | -0.03(-0.36%) |
Jun 24, 2014 | 8.120 | 8.198 | 8.068 | 8.179 | 2,184,712 | +0.06(+0.78%) |
Jun 23, 2014 | 8.287 | 8.295 | 8.116 | 8.116 | 1,888,396 | -0.15(-1.84%) |
Jun 20, 2014 | 8.131 | 8.283 | 8.058 | 8.269 | 4,602,799 | +0.16(+1.97%) |
Jun 19, 2014 | 8.135 | 8.235 | 8.101 | 8.109 | 1,317,584 | -0.00(-0.05%) |
Jun 18, 2014 | 8.094 | 8.153 | 8.012 | 8.113 | 1,921,232 | +0.03(+0.37%) |
Jun 17, 2014 | 8.061 | 8.101 | 8.049 | 8.083 | 848,795 | +0.02(+0.28%) |
Jun 16, 2014 | 8.038 | 8.098 | 8.020 | 8.061 | 1,530,791 | +0.03(+0.37%) |
Jun 13, 2014 | 8.020 | 8.072 | 7.979 | 8.031 | 1,106,969 | +0.01(+0.09%) |
Jun 12, 2014 | 8.049 | 8.083 | 7.971 | 8.023 | 1,816,000 | -0.06(-0.78%) |
Jun 11, 2014 | 8.191 | 8.194 | 8.042 | 8.087 | 1,628,919 | -0.10(-1.27%) |
Jun 10, 2014 | 8.068 | 8.213 | 8.020 | 8.191 | 2,546,700 | +0.21(+2.61%) |
Jun 06, 2014 | 7.886 | 7.997 | 7.830 | 7.983 | 1,057,541 | +0.13(+1.66%) |
Jun 05, 2014 | 7.797 | 7.864 | 7.771 | 7.853 | 966,545 | +0.06(+0.76%) |
Jun 04, 2014 | 7.823 | 7.834 | 7.752 | 7.793 | 854,774 | -0.03(-0.33%) |
Jun 03, 2014 | 7.782 | 7.834 | 7.775 | 7.819 | 966,222 | +0.03(+0.43%) |
Jun 02, 2014 | 7.845 | 7.856 | 7.756 | 7.786 | 1,886,611 | -0.06(-0.76%) |
May 30, 2014 | 7.782 | 7.867 | 7.778 | 7.845 | 1,216,977 | +0.01(+0.19%) |
May 29, 2014 | 7.923 | 7.923 | 7.823 | 7.830 | 990,952 | -0.07(-0.85%) |
May 28, 2014 | 7.860 | 7.931 | 7.827 | 7.897 | 2,293,587 | +0.04(+0.47%) |
May 27, 2014 | 7.856 | 7.893 | 7.839 | 7.860 | 1,001,241 | +0.01(+0.09%) |
May 23, 2014 | 7.804 | 7.853 | 7.853 | 7.853 | 1,208,491 | +0.05(+0.67%) |
May 22, 2014 | 7.763 | 7.801 | 7.737 | 7.801 | 578,869 | +0.04(+0.57%) |
May 21, 2014 | 7.760 | 7.797 | 7.719 | 7.756 | 1,165,444 | +0.04(+0.48%) |
May 20, 2014 | 7.815 | 7.819 | 7.704 | 7.719 | 1,885,871 | -0.09(-1.19%) |
May 19, 2014 | 7.793 | 7.827 | 7.726 | 7.812 | 1,087,093 | +0.01(+0.14%) |
May 16, 2014 | 7.752 | 7.801 | 7.708 | 7.801 | 2,116,661 | +0.01(+0.19%) |
May 15, 2014 | 7.763 | 7.801 | 7.717 | 7.786 | 1,949,521 | -0.01(-0.10%) |
May 14, 2014 | 7.882 | 7.945 | 7.786 | 7.793 | 1,470,970 | -0.09(-1.13%) |
May 13, 2014 | 7.871 | 7.905 | 7.804 | 7.882 | 2,189,090 | +0.03(+0.33%) |
May 12, 2014 | 7.778 | 7.938 | 7.771 | 7.856 | 2,700,393 | +0.08(+1.05%) |
May 09, 2014 | 7.923 | 7.931 | 7.659 | 7.775 | 4,457,363 | -0.24(-2.97%) |
May 08, 2014 | 8.324 | 8.332 | 7.024 | 8.012 | 8,420,343 | -0.65(-7.54%) |
May 07, 2014 | 8.588 | 8.673 | 8.540 | 8.666 | 1,389,313 | +0.08(+0.95%) |
May 06, 2014 | 8.659 | 8.670 | 8.529 | 8.584 | 1,534,356 | -0.05(-0.60%) |
May 05, 2014 | 8.670 | 8.685 | 8.600 | 8.636 | 876,989 | -0.03(-0.34%) |
May 02, 2014 | 8.621 | 8.696 | 8.581 | 8.666 | 1,365,003 | +0.02(+0.21%) |
May 01, 2014 | 8.685 | 8.711 | 8.584 | 8.647 | 1,452,510 | -0.06(-0.68%) |
Apr 30, 2014 | 8.614 | 8.729 | 8.577 | 8.707 | 1,013,477 | +0.12(+1.38%) |
Apr 29, 2014 | 8.569 | 8.640 | 8.534 | 8.588 | 1,045,914 | +0.04(+0.48%) |
Apr 28, 2014 | 8.659 | 8.692 | 8.543 | 8.547 | 1,275,011 | -0.10(-1.16%) |
Apr 25, 2014 | 8.640 | 8.711 | 8.621 | 8.647 | 900,163 | +0.00(+0.00%) |
Apr 24, 2014 | 8.629 | 8.666 | 8.555 | 8.647 | 1,175,946 | +0.04(+0.47%) |
Apr 23, 2014 | 8.610 | 8.627 | 8.558 | 8.607 | 751,200 | -0.00(-0.04%) |
Apr 22, 2014 | 8.621 | 8.633 | 8.551 | 8.610 | 1,363,350 | +0.00(+0.04%) |
Apr 21, 2014 | 8.618 | 8.629 | 8.547 | 8.607 | 863,588 | -0.01(-0.13%) |
Apr 17, 2014 | 8.581 | 8.618 | 8.618 | 8.618 | 1,381,325 | +0.01(+0.09%) |
Apr 16, 2014 | 8.640 | 8.644 | 8.551 | 8.610 | 1,195,572 | +0.01(+0.13%) |
Apr 15, 2014 | 8.547 | 8.655 | 8.525 | 8.599 | 1,587,006 | +0.05(+0.61%) |
Apr 14, 2014 | 8.577 | 8.629 | 8.491 | 8.547 | 2,060,388 | -0.24(-2.75%) |
Apr 11, 2014 | 8.818 | 8.919 | 8.770 | 8.789 | 2,536,540 | -0.04(-0.50%) |
Apr 10, 2014 | 8.915 | 8.985 | 8.751 | 8.833 | 2,952,289 | -0.07(-0.79%) |
Apr 09, 2014 | 8.863 | 8.911 | 8.807 | 8.904 | 1,216,853 | +0.05(+0.59%) |
Apr 08, 2014 | 8.919 | 8.952 | 8.848 | 8.852 | 1,611,302 | -0.06(-0.71%) |
Apr 07, 2014 | 8.889 | 8.985 | 8.881 | 8.915 | 1,526,931 | +0.02(+0.21%) |
Apr 04, 2014 | 8.915 | 8.985 | 8.855 | 8.896 | 1,696,061 | +0.03(+0.38%) |
Apr 03, 2014 | 8.974 | 8.979 | 8.803 | 8.863 | 1,319,791 | -0.11(-1.20%) |
Apr 02, 2014 | 8.945 | 9.030 | 8.915 | 8.971 | 1,223,411 | +0.05(+0.58%) |