Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.244 | 8.425 | 8.126 | 8.368 | 11,926 | -0.05(-0.58%) |
Jun 27, 2014 | 8.255 | 8.417 | 8.045 | 8.417 | 4,807 | +0.31(+3.78%) |
Jun 26, 2014 | 8.215 | 8.215 | 8.013 | 8.110 | 5,820 | -0.05(-0.59%) |
Jun 25, 2014 | 8.019 | 8.392 | 8.019 | 8.158 | 13,598 | +0.14(+1.71%) |
Jun 24, 2014 | 8.110 | 8.142 | 7.900 | 8.021 | 14,363 | -0.04(-0.50%) |
Jun 23, 2014 | 8.400 | 8.400 | 7.956 | 8.061 | 6,530 | +0.22(+2.78%) |
Jun 20, 2014 | 8.231 | 8.299 | 7.843 | 7.843 | 4,074 | -0.40(-4.90%) |
Jun 19, 2014 | 8.263 | 8.278 | 8.126 | 8.247 | 4,606 | -0.03(-0.39%) |
Jun 18, 2014 | 8.239 | 8.441 | 8.134 | 8.279 | 6,396 | -0.01(-0.10%) |
Jun 17, 2014 | 8.238 | 8.312 | 8.142 | 8.287 | 5,088 | -0.10(-1.25%) |
Jun 16, 2014 | 8.402 | 8.441 | 8.251 | 8.392 | 4,809 | +0.04(+0.48%) |
Jun 13, 2014 | 8.344 | 8.384 | 8.328 | 8.352 | 2,360 | +0.07(+0.88%) |
Jun 12, 2014 | 8.239 | 8.481 | 8.161 | 8.279 | 7,626 | -0.02(-0.29%) |
Jun 11, 2014 | 8.473 | 8.489 | 8.207 | 8.303 | 4,057 | -0.11(-1.34%) |
Jun 10, 2014 | 8.223 | 8.497 | 8.118 | 8.417 | 8,064 | +0.08(+0.97%) |
Jun 06, 2014 | 8.190 | 8.340 | 8.190 | 8.336 | 1,515 | +0.10(+1.18%) |
Jun 05, 2014 | 8.247 | 8.342 | 8.142 | 8.239 | 6,030 | -0.02(-0.24%) |
Jun 04, 2014 | 8.441 | 8.457 | 8.259 | 8.259 | 6,181 | -0.06(-0.73%) |
Jun 03, 2014 | 8.320 | 8.352 | 8.182 | 8.320 | 9,432 | -0.08(-0.96%) |
Jun 02, 2014 | 8.586 | 8.586 | 8.231 | 8.400 | 5,058 | +0.10(+1.17%) |
May 30, 2014 | 8.089 | 8.400 | 8.089 | 8.303 | 4,148 | -0.12(-1.44%) |
May 29, 2014 | 8.271 | 8.425 | 8.271 | 8.425 | 1,022 | +0.09(+1.07%) |
May 28, 2014 | 8.287 | 8.505 | 8.287 | 8.336 | 2,047 | -0.07(-0.86%) |
May 27, 2014 | 8.138 | 8.570 | 8.138 | 8.408 | 2,721 | -0.08(-0.95%) |
May 23, 2014 | 8.449 | 8.489 | 8.489 | 8.489 | 1,980 | +0.04(+0.48%) |
May 22, 2014 | 8.578 | 8.578 | 8.441 | 8.449 | 864 | +0.02(+0.19%) |
May 21, 2014 | 8.312 | 8.481 | 8.303 | 8.433 | 8,750 | +0.25(+3.06%) |
May 20, 2014 | 8.134 | 8.295 | 8.102 | 8.182 | 6,494 | -0.02(-0.20%) |
May 19, 2014 | 8.150 | 8.198 | 8.079 | 8.198 | 8,011 | -0.01(-0.10%) |
May 16, 2014 | 8.093 | 8.207 | 8.037 | 8.207 | 18,529 | +0.15(+1.80%) |
May 15, 2014 | 7.877 | 8.113 | 7.877 | 8.061 | 2,567 | -0.08(-0.98%) |
May 14, 2014 | 8.205 | 8.205 | 8.029 | 8.141 | 3,233 | -0.02(-0.20%) |
May 13, 2014 | 8.093 | 8.173 | 8.093 | 8.157 | 9,236 | +0.01(+0.10%) |
May 12, 2014 | 8.069 | 8.149 | 7.909 | 8.149 | 8,715 | -0.02(-0.20%) |
May 09, 2014 | 7.853 | 8.181 | 7.308 | 8.165 | 24,224 | -0.11(-1.36%) |
May 08, 2014 | 8.334 | 8.638 | 8.133 | 8.277 | 39,245 | -0.11(-1.34%) |
May 07, 2014 | 8.494 | 8.638 | 8.382 | 8.390 | 8,176 | -0.09(-1.04%) |
May 06, 2014 | 8.478 | 8.494 | 8.390 | 8.478 | 11,619 | -0.02(-0.19%) |
May 05, 2014 | 8.646 | 8.646 | 8.414 | 8.494 | 20,567 | -0.18(-2.03%) |
May 02, 2014 | 8.662 | 8.742 | 8.446 | 8.670 | 4,306 | +0.20(+2.37%) |
May 01, 2014 | 8.598 | 9.079 | 8.470 | 8.470 | 7,803 | -0.10(-1.12%) |
Apr 30, 2014 | 8.502 | 8.758 | 8.502 | 8.566 | 2,117 | -0.05(-0.56%) |
Apr 29, 2014 | 8.478 | 8.718 | 8.478 | 8.614 | 12,926 | +0.06(+0.75%) |
Apr 28, 2014 | 8.438 | 8.646 | 8.438 | 8.550 | 9,730 | +0.02(+0.19%) |
Apr 25, 2014 | 8.662 | 8.854 | 8.486 | 8.534 | 16,055 | -0.21(-2.38%) |
Apr 24, 2014 | 8.774 | 9.079 | 8.574 | 8.742 | 27,024 | -0.04(-0.46%) |
Apr 23, 2014 | 8.929 | 9.007 | 8.614 | 8.782 | 7,387 | -0.18(-2.06%) |
Apr 22, 2014 | 9.023 | 9.095 | 8.814 | 8.967 | 13,601 | -0.05(-0.53%) |
Apr 21, 2014 | 8.574 | 9.095 | 8.426 | 9.015 | 65,355 | +0.02(+0.27%) |
Apr 17, 2014 | 8.694 | 8.991 | 8.991 | 8.991 | 64,145 | +0.10(+1.08%) |
Apr 16, 2014 | 8.734 | 9.047 | 8.614 | 8.894 | 16,242 | +0.16(+1.83%) |
Apr 15, 2014 | 8.694 | 8.846 | 8.694 | 8.734 | 34,894 | +0.08(+0.93%) |
Apr 14, 2014 | 8.750 | 8.894 | 8.494 | 8.654 | 24,105 | -0.02(-0.28%) |
Apr 11, 2014 | 8.574 | 9.095 | 8.494 | 8.678 | 17,622 | +0.02(+0.28%) |
Apr 10, 2014 | 8.614 | 9.095 | 8.614 | 8.654 | 18,342 | -0.20(-2.26%) |
Apr 09, 2014 | 8.750 | 9.095 | 8.462 | 8.854 | 38,105 | +0.09(+1.01%) |
Apr 08, 2014 | 8.943 | 9.095 | 8.742 | 8.766 | 15,514 | -0.13(-1.44%) |
Apr 07, 2014 | 8.870 | 9.031 | 8.822 | 8.894 | 4,532 | -0.18(-1.94%) |
Apr 04, 2014 | 9.055 | 9.143 | 8.959 | 9.071 | 42,697 | -0.12(-1.31%) |
Apr 03, 2014 | 8.967 | 9.191 | 8.814 | 9.191 | 15,852 | +0.18(+1.96%) |
Apr 02, 2014 | 9.119 | 9.197 | 8.935 | 9.015 | 11,325 | -0.19(-2.09%) |