Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.825 | 8.865 | 8.753 | 8.833 | 4,712,786 | -0.01(-0.09%) |
Jun 27, 2014 | 8.785 | 8.913 | 8.785 | 8.841 | 46,310,284 | +0.03(+0.36%) |
Jun 26, 2014 | 8.825 | 8.849 | 8.745 | 8.809 | 7,015,014 | -0.04(-0.45%) |
Jun 25, 2014 | 8.801 | 8.873 | 8.721 | 8.849 | 5,609,280 | +0.02(+0.18%) |
Jun 24, 2014 | 8.897 | 8.945 | 8.809 | 8.833 | 8,387,324 | -0.03(-0.36%) |
Jun 23, 2014 | 8.873 | 8.913 | 8.829 | 8.865 | 6,454,881 | +0.03(+0.36%) |
Jun 20, 2014 | 8.809 | 8.929 | 8.801 | 8.833 | 30,425,362 | +0.04(+0.45%) |
Jun 19, 2014 | 8.825 | 8.841 | 8.769 | 8.793 | 5,493,340 | -0.02(-0.27%) |
Jun 18, 2014 | 8.785 | 8.825 | 8.697 | 8.817 | 4,943,158 | +0.03(+0.36%) |
Jun 17, 2014 | 8.697 | 8.881 | 8.697 | 8.785 | 10,648,476 | +0.11(+1.29%) |
Jun 16, 2014 | 8.745 | 8.769 | 8.665 | 8.673 | 4,791,247 | -0.10(-1.09%) |
Jun 13, 2014 | 8.737 | 8.785 | 8.713 | 8.769 | 3,995,030 | +0.03(+0.37%) |
Jun 12, 2014 | 8.737 | 8.753 | 8.681 | 8.737 | 5,957,104 | +0.00(+0.00%) |
Jun 11, 2014 | 8.681 | 8.753 | 8.609 | 8.737 | 7,499,753 | -0.02(-0.18%) |
Jun 10, 2014 | 8.777 | 8.793 | 8.705 | 8.753 | 4,986,506 | +0.02(+0.27%) |
Jun 06, 2014 | 8.729 | 8.737 | 8.681 | 8.729 | 4,854,573 | +0.00(+0.00%) |
Jun 05, 2014 | 8.673 | 8.729 | 8.673 | 8.729 | 5,542,000 | +0.03(+0.37%) |
Jun 04, 2014 | 8.593 | 8.717 | 8.593 | 8.697 | 5,884,251 | +0.06(+0.65%) |
Jun 03, 2014 | 8.665 | 8.681 | 8.633 | 8.641 | 4,350,697 | -0.02(-0.18%) |
Jun 02, 2014 | 8.633 | 8.673 | 8.585 | 8.657 | 6,601,391 | +0.02(+0.28%) |
May 30, 2014 | 8.577 | 8.641 | 8.553 | 8.633 | 21,233,682 | +0.07(+0.84%) |
May 29, 2014 | 8.513 | 8.585 | 8.489 | 8.561 | 16,108,719 | +0.08(+0.94%) |
May 28, 2014 | 8.513 | 8.537 | 8.433 | 8.481 | 5,209,774 | -0.06(-0.66%) |
May 27, 2014 | 8.473 | 8.537 | 8.465 | 8.537 | 12,686,827 | +0.07(+0.85%) |
May 23, 2014 | 8.393 | 8.465 | 8.465 | 8.465 | 14,203,521 | +0.09(+1.05%) |
May 22, 2014 | 8.353 | 8.385 | 8.313 | 8.377 | 3,206,434 | +0.05(+0.58%) |
May 21, 2014 | 8.353 | 8.385 | 8.313 | 8.329 | 4,129,178 | -0.01(-0.10%) |
May 20, 2014 | 8.321 | 8.369 | 8.281 | 8.337 | 5,936,547 | -0.00(-0.05%) |
May 19, 2014 | 8.321 | 8.353 | 8.317 | 8.341 | 4,424,788 | -0.01(-0.14%) |
May 16, 2014 | 8.329 | 8.353 | 8.265 | 8.353 | 5,897,932 | +0.04(+0.48%) |
May 15, 2014 | 8.313 | 8.385 | 8.217 | 8.313 | 9,454,581 | -0.04(-0.48%) |
May 14, 2014 | 8.433 | 8.433 | 8.329 | 8.353 | 9,741,926 | -0.07(-0.85%) |
May 13, 2014 | 8.473 | 8.481 | 8.369 | 8.425 | 8,051,630 | -0.05(-0.57%) |
May 12, 2014 | 8.377 | 8.497 | 8.345 | 8.473 | 33,926,236 | +0.11(+1.34%) |
May 09, 2014 | 8.305 | 8.393 | 8.297 | 8.361 | 40,252,928 | +0.03(+0.38%) |