Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.840 | 8.920 | 8.840 | 8.890 | 13,834 | +0.05(+0.57%) |
Jun 27, 2014 | 8.884 | 8.890 | 8.840 | 8.840 | 42,290 | -0.01(-0.11%) |
Jun 26, 2014 | 8.812 | 8.850 | 8.780 | 8.850 | 11,313 | +0.06(+0.68%) |
Jun 25, 2014 | 8.780 | 8.820 | 8.780 | 8.790 | 7,170 | -0.14(-1.57%) |
Jun 24, 2014 | 8.970 | 9.004 | 8.920 | 8.930 | 9,437 | -0.24(-2.62%) |
Jun 23, 2014 | 9.130 | 9.170 | 9.130 | 9.170 | 3,492 | -0.05(-0.54%) |
Jun 20, 2014 | 9.230 | 9.240 | 9.200 | 9.220 | 13,974 | -0.04(-0.43%) |
Jun 19, 2014 | 9.280 | 9.290 | 9.260 | 9.260 | 5,840 | -0.04(-0.43%) |
Jun 18, 2014 | 9.250 | 9.306 | 9.230 | 9.300 | 14,285 | +0.18(+1.97%) |
Jun 17, 2014 | 9.090 | 9.160 | 9.090 | 9.120 | 14,351 | +0.00(+0.00%) |
Jun 16, 2014 | 9.100 | 9.130 | 9.080 | 9.120 | 14,551 | -0.01(-0.11%) |
Jun 13, 2014 | 9.130 | 9.150 | 9.130 | 9.130 | 4,438 | +0.12(+1.33%) |
Jun 12, 2014 | 8.990 | 9.060 | 8.990 | 9.010 | 9,486 | +0.00(+0.00%) |
Jun 11, 2014 | 9.010 | 9.010 | 8.950 | 9.010 | 4,766 | -0.09(-0.99%) |
Jun 10, 2014 | 9.120 | 9.150 | 9.080 | 9.100 | 57,834 | -0.08(-0.87%) |
Jun 06, 2014 | 9.150 | 9.200 | 9.150 | 9.180 | 6,300 | +0.03(+0.33%) |
Jun 05, 2014 | 9.130 | 9.180 | 9.070 | 9.150 | 10,005 | +0.14(+1.55%) |
Jun 04, 2014 | 9.037 | 9.060 | 9.000 | 9.010 | 6,399 | -0.11(-1.21%) |
Jun 03, 2014 | 9.160 | 9.170 | 9.100 | 9.120 | 5,905 | -0.03(-0.33%) |
Jun 02, 2014 | 9.160 | 9.170 | 9.040 | 9.150 | 38,347 | +0.15(+1.67%) |
May 30, 2014 | 8.970 | 9.000 | 8.960 | 9.000 | 6,412 | +0.01(+0.11%) |
May 29, 2014 | 8.920 | 9.000 | 8.900 | 8.990 | 18,674 | +0.10(+1.12%) |
May 28, 2014 | 8.860 | 8.960 | 8.860 | 8.890 | 23,394 | -0.09(-1.00%) |
May 27, 2014 | 8.930 | 8.980 | 8.930 | 8.980 | 8,889 | +0.12(+1.35%) |
May 23, 2014 | 8.860 | 8.860 | 8.860 | 0 | -0.07(-0.78%) | |
May 22, 2014 | 8.930 | 8.930 | 8.880 | 8.930 | 11,919 | +0.03(+0.34%) |
May 21, 2014 | 8.910 | 8.910 | 8.810 | 8.900 | 3,180 | +0.06(+0.68%) |
May 20, 2014 | 8.870 | 8.890 | 8.840 | 8.840 | 8,607 | -0.06(-0.67%) |
May 19, 2014 | 8.760 | 8.900 | 8.760 | 8.900 | 4,104 | +0.17(+1.95%) |
May 16, 2014 | 8.680 | 8.730 | 8.680 | 8.730 | 4,311 | -0.02(-0.23%) |
May 15, 2014 | 8.750 | 8.810 | 8.690 | 8.750 | 2,860 | -0.41(-4.48%) |
May 14, 2014 | 9.130 | 9.170 | 9.130 | 9.160 | 630 | -0.09(-0.97%) |
May 13, 2014 | 9.250 | 9.310 | 9.250 | 9.250 | 9,785 | +0.02(+0.22%) |
May 12, 2014 | 9.240 | 9.260 | 9.230 | 9.230 | 1,704 | +0.24(+2.67%) |
May 09, 2014 | 8.960 | 9.070 | 8.960 | 8.990 | 1,593 | -0.23(-2.49%) |
May 08, 2014 | 9.270 | 9.300 | 9.220 | 9.220 | 2,458 | +0.02(+0.22%) |
May 07, 2014 | 9.180 | 9.230 | 9.180 | 9.200 | 3,021 | -0.24(-2.54%) |
May 06, 2014 | 9.400 | 9.500 | 9.400 | 9.440 | 3,658 | -0.04(-0.42%) |
May 05, 2014 | 9.410 | 9.480 | 9.410 | 9.480 | 10,538 | -0.08(-0.84%) |
May 02, 2014 | 9.470 | 9.570 | 9.470 | 9.560 | 5,034 | +0.12(+1.27%) |
May 01, 2014 | 9.420 | 9.440 | 9.420 | 9.440 | 1,318 | +0.13(+1.40%) |
Apr 30, 2014 | 9.311 | 9.390 | 9.310 | 9.310 | 2,180 | -0.10(-1.06%) |
Apr 29, 2014 | 9.400 | 9.410 | 9.360 | 9.410 | 2,172 | +0.02(+0.21%) |
Apr 28, 2014 | 9.370 | 9.390 | 9.310 | 9.390 | 9,500 | -0.05(-0.53%) |
Apr 25, 2014 | 9.440 | 9.500 | 9.440 | 9.440 | 2,685 | -0.13(-1.36%) |
Apr 24, 2014 | 9.510 | 9.580 | 9.360 | 9.570 | 13,402 | -0.03(-0.31%) |
Apr 23, 2014 | 9.540 | 9.630 | 9.540 | 9.600 | 12,251 | +0.13(+1.37%) |
Apr 22, 2014 | 9.490 | 9.490 | 9.460 | 9.470 | 8,384 | +0.12(+1.28%) |
Apr 21, 2014 | 9.300 | 9.350 | 9.290 | 9.350 | 12,123 | -0.01(-0.11%) |
Apr 17, 2014 | 9.360 | 9.360 | 9.360 | 0 | +0.21(+2.30%) | |
Apr 16, 2014 | 9.120 | 9.220 | 9.120 | 9.150 | 8,316 | -0.05(-0.54%) |
Apr 15, 2014 | 9.200 | 9.260 | 9.080 | 9.200 | 13,494 | +0.04(+0.44%) |
Apr 14, 2014 | 9.232 | 9.240 | 9.080 | 9.160 | 7,457 | -0.11(-1.19%) |
Apr 11, 2014 | 9.400 | 9.400 | 9.270 | 9.270 | 0 | -0.29(-3.03%) |
Apr 10, 2014 | 9.620 | 9.660 | 9.540 | 9.560 | 6,078 | -0.25(-2.55%) |
Apr 09, 2014 | 9.750 | 9.840 | 9.740 | 9.810 | 4,258 | +0.23(+2.40%) |
Apr 08, 2014 | 9.730 | 9.760 | 9.570 | 9.580 | 10,486 | -0.26(-2.64%) |
Apr 07, 2014 | 9.950 | 9.950 | 9.800 | 9.840 | 6,176 | -0.14(-1.40%) |
Apr 04, 2014 | 10.02 | 10.04 | 9.980 | 9.980 | 0 | -0.08(-0.76%) |
Apr 03, 2014 | 10.03 | 10.11 | 10.03 | 10.06 | 2,460 | -0.05(-0.53%) |
Apr 02, 2014 | 10.08 | 10.11 | 10.04 | 10.11 | 5,326 | +0.13(+1.30%) |