Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.839 | 10.07 | 9.766 | 9.996 | 69,959 | +0.11(+1.12%) |
Jun 27, 2014 | 9.683 | 9.931 | 9.655 | 9.885 | 523,403 | +0.12(+1.22%) |
Jun 26, 2014 | 9.858 | 9.858 | 9.701 | 9.766 | 37,798 | -0.11(-1.12%) |
Jun 25, 2014 | 9.655 | 9.959 | 9.655 | 9.876 | 46,418 | +0.14(+1.42%) |
Jun 24, 2014 | 9.757 | 9.885 | 9.701 | 9.738 | 67,217 | -0.04(-0.38%) |
Jun 23, 2014 | 9.784 | 9.931 | 9.734 | 9.775 | 39,896 | -0.04(-0.37%) |
Jun 20, 2014 | 9.793 | 9.885 | 9.701 | 9.812 | 122,845 | +0.03(+0.28%) |
Jun 19, 2014 | 9.839 | 9.839 | 9.722 | 9.784 | 39,670 | -0.02(-0.19%) |
Jun 18, 2014 | 9.931 | 9.931 | 9.729 | 9.803 | 47,004 | -0.09(-0.93%) |
Jun 17, 2014 | 9.793 | 9.977 | 9.793 | 9.895 | 44,222 | +0.13(+1.32%) |
Jun 16, 2014 | 9.701 | 9.839 | 9.701 | 9.766 | 57,094 | +0.01(+0.09%) |
Jun 13, 2014 | 9.793 | 9.793 | 9.632 | 9.757 | 152,744 | -0.01(-0.09%) |
Jun 12, 2014 | 9.564 | 9.793 | 9.490 | 9.766 | 74,566 | +0.22(+2.31%) |
Jun 11, 2014 | 9.729 | 9.738 | 9.490 | 9.545 | 28,472 | -0.22(-2.26%) |
Jun 10, 2014 | 9.766 | 9.793 | 9.701 | 9.766 | 27,998 | +0.00(+0.00%) |
Jun 06, 2014 | 9.766 | 9.793 | 9.747 | 9.766 | 47,512 | +0.06(+0.66%) |
Jun 05, 2014 | 9.564 | 9.711 | 9.361 | 9.701 | 109,755 | +0.22(+2.33%) |
Jun 04, 2014 | 9.499 | 9.665 | 9.462 | 9.481 | 49,596 | -0.09(-0.96%) |
Jun 03, 2014 | 9.600 | 9.674 | 9.439 | 9.573 | 40,005 | -0.08(-0.86%) |
Jun 02, 2014 | 9.839 | 9.839 | 9.554 | 9.655 | 47,330 | -0.15(-1.50%) |
May 30, 2014 | 9.821 | 9.839 | 9.701 | 9.803 | 35,433 | +0.04(+0.38%) |
May 29, 2014 | 9.849 | 9.867 | 9.610 | 9.766 | 68,359 | -0.04(-0.38%) |
May 28, 2014 | 9.729 | 9.904 | 9.600 | 9.803 | 43,257 | +0.08(+0.85%) |
May 27, 2014 | 9.655 | 9.977 | 9.600 | 9.720 | 83,218 | +0.17(+1.73%) |
May 23, 2014 | 9.380 | 9.554 | 9.554 | 9.554 | 56,004 | +0.15(+1.56%) |
May 22, 2014 | 9.251 | 9.462 | 9.251 | 9.407 | 15,694 | +0.16(+1.69%) |
May 21, 2014 | 9.315 | 9.389 | 9.205 | 9.251 | 51,744 | -0.06(-0.69%) |
May 20, 2014 | 9.398 | 9.554 | 9.214 | 9.315 | 95,627 | -0.13(-1.36%) |
May 19, 2014 | 9.343 | 9.554 | 9.334 | 9.444 | 55,030 | +0.06(+0.59%) |
May 16, 2014 | 9.269 | 9.407 | 9.199 | 9.389 | 42,627 | +0.08(+0.89%) |
May 15, 2014 | 9.196 | 9.389 | 9.196 | 9.306 | 111,531 | +0.02(+0.20%) |
May 14, 2014 | 9.591 | 9.591 | 9.223 | 9.288 | 83,419 | -0.31(-3.26%) |
May 13, 2014 | 9.747 | 9.839 | 9.573 | 9.600 | 42,472 | -0.17(-1.79%) |
May 12, 2014 | 9.652 | 9.977 | 9.652 | 9.775 | 52,193 | +0.14(+1.43%) |
May 09, 2014 | 9.453 | 9.729 | 9.453 | 9.637 | 37,599 | +0.10(+1.06%) |
May 08, 2014 | 9.527 | 9.674 | 9.472 | 9.536 | 43,076 | -0.04(-0.38%) |
May 07, 2014 | 9.490 | 9.610 | 9.426 | 9.573 | 35,937 | +0.12(+1.26%) |
May 06, 2014 | 9.582 | 9.646 | 9.453 | 9.453 | 75,107 | -0.19(-2.00%) |
May 05, 2014 | 9.610 | 9.701 | 9.564 | 9.646 | 62,557 | +0.00(+0.00%) |
May 02, 2014 | 9.757 | 9.821 | 9.610 | 9.646 | 65,980 | -0.06(-0.66%) |
May 01, 2014 | 9.711 | 9.904 | 9.582 | 9.711 | 107,451 | -0.04(-0.38%) |
Apr 30, 2014 | 9.683 | 9.830 | 9.655 | 9.747 | 82,750 | +0.06(+0.57%) |
Apr 29, 2014 | 9.812 | 9.830 | 9.655 | 9.692 | 54,099 | -0.04(-0.38%) |
Apr 28, 2014 | 9.821 | 9.959 | 9.674 | 9.729 | 57,983 | -0.13(-1.31%) |
Apr 25, 2014 | 9.987 | 10.17 | 9.803 | 9.858 | 74,851 | -0.02(-0.19%) |
Apr 24, 2014 | 9.931 | 9.931 | 9.793 | 9.876 | 47,435 | -0.05(-0.46%) |
Apr 23, 2014 | 10.08 | 10.08 | 9.895 | 9.922 | 47,354 | -0.17(-1.64%) |
Apr 22, 2014 | 10.12 | 10.16 | 10.05 | 10.09 | 24,870 | -0.01(-0.09%) |
Apr 21, 2014 | 10.11 | 10.24 | 10.03 | 10.10 | 22,612 | -0.05(-0.45%) |
Apr 17, 2014 | 9.950 | 10.14 | 10.14 | 10.14 | 32,080 | +0.22(+2.22%) |
Apr 16, 2014 | 9.996 | 9.996 | 9.867 | 9.922 | 21,456 | +0.01(+0.09%) |
Apr 15, 2014 | 9.913 | 9.987 | 9.793 | 9.913 | 85,967 | +0.02(+0.19%) |
Apr 14, 2014 | 10.07 | 10.08 | 9.849 | 9.895 | 48,325 | -0.10(-1.01%) |
Apr 11, 2014 | 9.895 | 10.06 | 9.885 | 9.996 | 71,972 | -0.01(-0.09%) |
Apr 10, 2014 | 10.22 | 10.22 | 9.849 | 10.00 | 71,721 | -0.23(-2.25%) |
Apr 09, 2014 | 10.11 | 10.25 | 10.02 | 10.23 | 55,704 | +0.16(+1.55%) |
Apr 08, 2014 | 10.17 | 10.34 | 10.03 | 10.08 | 109,694 | -0.12(-1.17%) |
Apr 07, 2014 | 10.11 | 10.28 | 9.941 | 10.20 | 83,064 | +0.07(+0.73%) |
Apr 04, 2014 | 10.23 | 10.29 | 10.01 | 10.12 | 179,408 | -0.02(-0.18%) |
Apr 03, 2014 | 10.25 | 10.27 | 10.02 | 10.14 | 52,078 | -0.11(-1.08%) |
Apr 02, 2014 | 10.30 | 10.30 | 10.13 | 10.25 | 65,309 | -0.06(-0.62%) |