Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.360 | 8.436 | 8.332 | 8.417 | 929,760 | +0.07(+0.80%) |
Jun 27, 2014 | 8.256 | 8.351 | 8.256 | 8.351 | 747,954 | +0.09(+1.04%) |
Jun 26, 2014 | 8.237 | 8.303 | 8.208 | 8.265 | 462,576 | +0.07(+0.81%) |
Jun 25, 2014 | 8.170 | 8.246 | 8.170 | 8.199 | 319,501 | +0.02(+0.23%) |
Jun 24, 2014 | 8.199 | 8.265 | 8.180 | 8.180 | 399,139 | -0.02(-0.23%) |
Jun 23, 2014 | 8.180 | 8.218 | 8.161 | 8.199 | 248,632 | +0.06(+0.70%) |
Jun 20, 2014 | 8.189 | 8.208 | 8.132 | 8.141 | 621,815 | -0.02(-0.23%) |
Jun 19, 2014 | 8.132 | 8.189 | 8.132 | 8.160 | 215,346 | +0.01(+0.12%) |
Jun 18, 2014 | 8.132 | 8.160 | 8.094 | 8.151 | 186,884 | +0.05(+0.59%) |
Jun 17, 2014 | 8.170 | 8.170 | 8.094 | 8.103 | 234,345 | -0.06(-0.70%) |
Jun 16, 2014 | 8.160 | 8.218 | 8.132 | 8.160 | 187,151 | -0.01(-0.12%) |
Jun 13, 2014 | 8.218 | 8.218 | 8.151 | 8.170 | 164,572 | -0.04(-0.46%) |
Jun 12, 2014 | 8.160 | 8.232 | 8.118 | 8.208 | 284,722 | +0.06(+0.70%) |
Jun 11, 2014 | 8.170 | 8.199 | 8.113 | 8.151 | 185,362 | -0.05(-0.58%) |
Jun 10, 2014 | 8.208 | 8.208 | 8.160 | 8.199 | 266,150 | +0.02(+0.23%) |
Jun 06, 2014 | 8.180 | 8.199 | 8.151 | 8.180 | 191,981 | +0.01(+0.12%) |
Jun 05, 2014 | 8.037 | 8.170 | 8.037 | 8.170 | 321,352 | +0.12(+1.54%) |
Jun 04, 2014 | 8.075 | 8.075 | 8.018 | 8.046 | 186,540 | -0.02(-0.24%) |
Jun 03, 2014 | 8.189 | 8.189 | 8.046 | 8.065 | 319,008 | -0.13(-1.62%) |
Jun 02, 2014 | 8.218 | 8.227 | 8.151 | 8.199 | 334,077 | -0.03(-0.35%) |
May 30, 2014 | 8.141 | 8.227 | 8.141 | 8.227 | 247,588 | +0.08(+0.93%) |
May 29, 2014 | 8.218 | 8.246 | 8.151 | 8.151 | 203,035 | -0.04(-0.46%) |
May 28, 2014 | 8.284 | 8.294 | 8.180 | 8.189 | 329,332 | -0.08(-0.92%) |
May 27, 2014 | 8.199 | 8.284 | 8.180 | 8.265 | 429,015 | +0.11(+1.40%) |
May 23, 2014 | 8.084 | 8.151 | 8.151 | 8.151 | 386,918 | +0.08(+0.94%) |
May 22, 2014 | 8.027 | 8.084 | 7.980 | 8.075 | 148,366 | +0.05(+0.59%) |
May 21, 2014 | 7.989 | 8.027 | 7.980 | 8.027 | 207,494 | +0.02(+0.24%) |
May 20, 2014 | 8.027 | 8.037 | 7.961 | 8.008 | 262,932 | -0.05(-0.59%) |
May 19, 2014 | 8.008 | 8.056 | 7.961 | 8.056 | 153,578 | +0.06(+0.71%) |
May 16, 2014 | 7.951 | 8.027 | 7.951 | 7.999 | 184,270 | +0.02(+0.24%) |
May 15, 2014 | 7.989 | 8.056 | 7.923 | 7.980 | 293,628 | -0.03(-0.36%) |
May 14, 2014 | 7.989 | 8.046 | 7.961 | 8.008 | 410,177 | +0.04(+0.48%) |
May 13, 2014 | 8.018 | 8.056 | 7.951 | 7.970 | 350,859 | -0.06(-0.71%) |
May 12, 2014 | 8.046 | 8.103 | 8.018 | 8.027 | 423,338 | -0.02(-0.24%) |
May 09, 2014 | 8.065 | 8.113 | 8.027 | 8.046 | 347,490 | -0.04(-0.47%) |
May 08, 2014 | 8.227 | 8.227 | 8.084 | 8.084 | 290,852 | -0.14(-1.73%) |
May 07, 2014 | 8.103 | 8.246 | 8.084 | 8.227 | 379,231 | +0.10(+1.29%) |
May 06, 2014 | 8.151 | 8.151 | 8.094 | 8.122 | 279,182 | -0.03(-0.35%) |
May 05, 2014 | 8.084 | 8.170 | 8.065 | 8.151 | 316,264 | +0.04(+0.47%) |
May 02, 2014 | 8.094 | 8.122 | 8.046 | 8.113 | 310,161 | -0.03(-0.35%) |
May 01, 2014 | 8.170 | 8.189 | 8.065 | 8.141 | 408,907 | -0.02(-0.23%) |
Apr 30, 2014 | 8.122 | 8.170 | 8.075 | 8.160 | 315,992 | +0.09(+1.06%) |
Apr 29, 2014 | 8.180 | 8.199 | 8.046 | 8.075 | 400,685 | -0.10(-1.28%) |
Apr 28, 2014 | 8.180 | 8.227 | 8.132 | 8.180 | 387,561 | +0.00(+0.00%) |
Apr 25, 2014 | 8.160 | 8.216 | 8.141 | 8.180 | 239,201 | +0.03(+0.35%) |
Apr 24, 2014 | 8.227 | 8.275 | 8.141 | 8.151 | 186,296 | -0.07(-0.81%) |
Apr 23, 2014 | 8.246 | 8.265 | 8.208 | 8.218 | 219,734 | -0.02(-0.23%) |
Apr 22, 2014 | 8.151 | 8.246 | 8.141 | 8.237 | 285,232 | +0.10(+1.17%) |
Apr 21, 2014 | 8.151 | 8.180 | 8.113 | 8.141 | 298,270 | -0.02(-0.23%) |
Apr 17, 2014 | 8.151 | 8.160 | 8.160 | 8.160 | 323,728 | +0.02(+0.23%) |
Apr 16, 2014 | 8.180 | 8.189 | 8.122 | 8.141 | 377,901 | -0.02(-0.23%) |
Apr 15, 2014 | 8.227 | 8.275 | 8.141 | 8.160 | 555,369 | -0.09(-1.04%) |
Apr 14, 2014 | 8.199 | 8.303 | 8.160 | 8.246 | 340,171 | +0.05(+0.58%) |
Apr 11, 2014 | 8.227 | 8.313 | 8.199 | 8.199 | 514,078 | -0.05(-0.58%) |
Apr 10, 2014 | 8.284 | 8.370 | 8.246 | 8.246 | 449,896 | -0.02(-0.23%) |
Apr 09, 2014 | 8.275 | 8.303 | 8.199 | 8.265 | 196,289 | -0.02(-0.23%) |
Apr 08, 2014 | 8.256 | 8.313 | 8.256 | 8.284 | 348,713 | +0.01(+0.11%) |
Apr 07, 2014 | 8.141 | 8.341 | 8.141 | 8.275 | 624,755 | +0.07(+0.81%) |
Apr 04, 2014 | 8.180 | 8.256 | 8.151 | 8.208 | 334,896 | +0.05(+0.58%) |
Apr 03, 2014 | 8.180 | 8.199 | 8.113 | 8.160 | 314,802 | -0.04(-0.46%) |
Apr 02, 2014 | 8.275 | 8.313 | 8.199 | 8.199 | 483,118 | -0.10(-1.15%) |