Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.700 | 9.713 | 9.373 | 9.670 | 535,827 | +0.16(+1.65%) |
Jun 27, 2014 | 9.127 | 9.587 | 9.000 | 9.513 | 786,465 | +0.37(+4.05%) |
Jun 26, 2014 | 8.703 | 9.330 | 8.703 | 9.143 | 502,377 | +0.48(+5.50%) |
Jun 25, 2014 | 8.437 | 8.720 | 8.090 | 8.667 | 279,726 | +0.15(+1.72%) |
Jun 24, 2014 | 8.497 | 8.620 | 8.420 | 8.520 | 395,328 | +0.03(+0.35%) |
Jun 23, 2014 | 8.643 | 8.665 | 8.350 | 8.490 | 325,023 | -0.10(-1.13%) |
Jun 20, 2014 | 8.147 | 8.863 | 8.147 | 8.587 | 1,092,888 | +0.48(+5.96%) |
Jun 19, 2014 | 7.833 | 8.170 | 7.736 | 8.103 | 206,907 | +0.27(+3.40%) |
Jun 18, 2014 | 7.957 | 8.107 | 7.703 | 7.837 | 239,829 | -0.12(-1.51%) |
Jun 17, 2014 | 8.110 | 8.237 | 7.877 | 7.957 | 340,653 | -0.10(-1.24%) |
Jun 16, 2014 | 7.683 | 8.083 | 7.477 | 8.057 | 384,069 | +0.40(+5.27%) |
Jun 13, 2014 | 7.557 | 7.653 | 7.359 | 7.653 | 113,427 | +0.15(+2.00%) |
Jun 12, 2014 | 7.623 | 7.972 | 7.427 | 7.503 | 143,427 | -0.10(-1.36%) |
Jun 11, 2014 | 7.493 | 7.837 | 7.363 | 7.607 | 164,349 | +0.06(+0.80%) |
Jun 10, 2014 | 7.637 | 7.743 | 7.404 | 7.547 | 163,983 | -0.05(-0.61%) |
Jun 06, 2014 | 7.237 | 7.612 | 7.237 | 7.593 | 428,454 | +0.42(+5.86%) |
Jun 05, 2014 | 7.183 | 7.321 | 6.877 | 7.173 | 239,817 | +0.06(+0.80%) |
Jun 04, 2014 | 7.287 | 7.490 | 6.917 | 7.117 | 265,401 | -0.22(-3.04%) |
Jun 03, 2014 | 7.813 | 7.987 | 7.315 | 7.340 | 417,927 | -0.51(-6.50%) |
Jun 02, 2014 | 8.173 | 8.290 | 7.750 | 7.850 | 149,997 | -0.31(-3.84%) |
May 30, 2014 | 8.260 | 8.260 | 7.937 | 8.163 | 398,670 | -0.09(-1.13%) |
May 29, 2014 | 7.900 | 8.323 | 7.683 | 8.257 | 278,454 | +0.40(+5.05%) |
May 28, 2014 | 8.137 | 8.137 | 7.750 | 7.860 | 270,909 | -0.29(-3.60%) |
May 27, 2014 | 8.460 | 8.497 | 7.983 | 8.153 | 370,194 | -0.21(-2.47%) |
May 23, 2014 | 8.373 | 8.360 | 8.360 | 8.360 | 289,200 | +0.03(+0.31%) |
May 22, 2014 | 8.057 | 8.477 | 8.040 | 8.334 | 243,843 | +0.34(+4.22%) |
May 21, 2014 | 7.810 | 8.363 | 7.806 | 7.997 | 489,897 | +0.27(+3.49%) |
May 20, 2014 | 8.080 | 8.243 | 7.670 | 7.727 | 363,291 | -0.42(-5.21%) |
May 19, 2014 | 7.060 | 8.203 | 7.043 | 8.152 | 765,648 | +1.04(+14.70%) |
May 16, 2014 | 6.973 | 7.167 | 6.806 | 7.107 | 246,720 | +0.18(+2.60%) |
May 15, 2014 | 6.910 | 7.087 | 6.563 | 6.927 | 617,874 | -0.04(-0.53%) |
May 14, 2014 | 7.080 | 7.287 | 6.853 | 6.963 | 544,248 | -0.16(-2.20%) |
May 13, 2014 | 7.307 | 7.667 | 7.040 | 7.120 | 377,670 | -0.22(-2.95%) |
May 12, 2014 | 7.377 | 7.562 | 7.060 | 7.337 | 321,162 | +0.03(+0.46%) |
May 09, 2014 | 7.490 | 7.550 | 7.177 | 7.303 | 518,445 | -0.15(-2.06%) |
May 08, 2014 | 7.873 | 8.037 | 7.387 | 7.457 | 1,217,850 | -0.38(-4.85%) |
May 07, 2014 | 8.173 | 8.390 | 7.700 | 7.837 | 1,198,977 | -0.33(-4.08%) |
May 06, 2014 | 9.177 | 9.377 | 8.167 | 8.170 | 1,302,825 | -1.21(-12.90%) |
May 05, 2014 | 9.113 | 9.497 | 9.000 | 9.380 | 435,489 | +0.25(+2.74%) |
May 02, 2014 | 9.300 | 9.320 | 8.967 | 9.130 | 272,202 | -0.13(-1.44%) |
May 01, 2014 | 8.443 | 9.537 | 8.157 | 9.263 | 756,483 | +0.84(+9.97%) |
Apr 30, 2014 | 8.250 | 8.517 | 7.940 | 8.423 | 609,894 | +0.11(+1.36%) |
Apr 29, 2014 | 7.840 | 8.363 | 7.750 | 8.310 | 1,226,271 | +0.54(+7.00%) |
Apr 28, 2014 | 8.597 | 8.750 | 7.590 | 7.767 | 1,091,082 | -0.85(-9.90%) |
Apr 25, 2014 | 9.267 | 9.267 | 8.533 | 8.620 | 757,833 | -0.75(-7.97%) |
Apr 24, 2014 | 9.720 | 9.893 | 9.017 | 9.367 | 512,877 | -0.27(-2.84%) |
Apr 23, 2014 | 10.17 | 10.17 | 9.520 | 9.640 | 403,395 | -0.52(-5.12%) |
Apr 22, 2014 | 9.283 | 10.27 | 9.150 | 10.16 | 1,164,111 | +1.04(+11.40%) |
Apr 21, 2014 | 9.370 | 9.453 | 9.003 | 9.120 | 466,185 | -0.29(-3.12%) |
Apr 17, 2014 | 9.053 | 9.413 | 9.413 | 9.413 | 682,200 | +0.37(+4.09%) |
Apr 16, 2014 | 8.930 | 9.150 | 8.600 | 9.043 | 447,033 | +0.21(+2.38%) |
Apr 15, 2014 | 9.000 | 9.183 | 8.600 | 8.833 | 1,044,753 | -0.14(-1.56%) |
Apr 14, 2014 | 8.660 | 9.230 | 8.503 | 8.973 | 1,357,104 | +0.43(+4.99%) |
Apr 11, 2014 | 9.490 | 9.490 | 8.523 | 8.547 | 810,150 | -0.42(-4.72%) |
Apr 10, 2014 | 9.450 | 9.717 | 8.690 | 8.970 | 1,176,993 | -0.70(-7.27%) |
Apr 09, 2014 | 9.007 | 9.750 | 8.517 | 9.673 | 2,253,819 | +0.78(+8.81%) |
Apr 08, 2014 | 10.04 | 10.20 | 8.730 | 8.890 | 2,055,024 | -1.10(-11.01%) |
Apr 07, 2014 | 10.55 | 10.67 | 9.930 | 9.990 | 1,345,164 | -0.65(-6.11%) |
Apr 04, 2014 | 11.16 | 11.32 | 10.47 | 10.64 | 750,633 | -0.49(-4.40%) |
Apr 03, 2014 | 11.85 | 12.16 | 10.92 | 11.13 | 971,835 | -0.63(-5.38%) |
Apr 02, 2014 | 12.02 | 12.31 | 11.67 | 11.76 | 849,585 | -0.56(-4.54%) |