Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.040 | 9.180 | 9.040 | 9.180 | 6,721 | +0.02(+0.22%) |
Jun 27, 2014 | 9.160 | 9.160 | 9.160 | 9.160 | 105 | +0.00(+0.00%) |
Jun 26, 2014 | 9.140 | 9.170 | 9.140 | 9.160 | 2,224 | +0.01(+0.11%) |
Jun 25, 2014 | 9.080 | 9.150 | 9.080 | 9.150 | 368 | +0.02(+0.22%) |
Jun 24, 2014 | 9.140 | 9.140 | 9.130 | 9.130 | 1,327 | +0.05(+0.55%) |
Jun 23, 2014 | 9.080 | 9.080 | 9.080 | 9.080 | 9,000 | +0.05(+0.55%) |
Jun 20, 2014 | 9.060 | 9.060 | 9.030 | 9.030 | 7,720 | -0.03(-0.33%) |
Jun 19, 2014 | 8.950 | 9.060 | 8.950 | 9.060 | 13,607 | +0.20(+2.26%) |
Jun 18, 2014 | 8.840 | 8.860 | 8.840 | 8.860 | 14,820 | +0.03(+0.34%) |
Jun 17, 2014 | 8.830 | 8.831 | 8.830 | 8.830 | 2,716 | +0.00(+0.00%) |
Jun 16, 2014 | 8.840 | 8.840 | 8.810 | 8.830 | 914 | +0.06(+0.68%) |
Jun 13, 2014 | 8.770 | 8.770 | 8.770 | 8.770 | 1,650 | +0.03(+0.34%) |
Jun 12, 2014 | 8.750 | 8.770 | 8.740 | 8.740 | 4,527 | -0.05(-0.53%) |
Jun 11, 2014 | 8.811 | 8.820 | 8.787 | 8.787 | 1,862 | -0.05(-0.60%) |
Jun 10, 2014 | 8.840 | 8.840 | 8.840 | 8.840 | 422 | +0.06(+0.68%) |
Jun 06, 2014 | 8.740 | 8.780 | 8.740 | 8.780 | 1,529 | +0.01(+0.11%) |
Jun 05, 2014 | 8.750 | 8.791 | 8.750 | 8.770 | 2,188 | +0.04(+0.46%) |
Jun 04, 2014 | 8.721 | 8.743 | 8.721 | 8.730 | 3,890 | -0.04(-0.46%) |
Jun 03, 2014 | 8.751 | 8.771 | 8.750 | 8.770 | 4,046 | +0.00(+0.00%) |
Jun 02, 2014 | 8.790 | 8.800 | 8.770 | 8.770 | 3,994 | +0.03(+0.30%) |
May 30, 2014 | 8.744 | 8.744 | 8.744 | 8.744 | 579 | -0.06(-0.64%) |
May 29, 2014 | 8.800 | 8.800 | 8.800 | 8.800 | 2,132 | -0.03(-0.34%) |
May 28, 2014 | 8.830 | 8.830 | 8.810 | 8.830 | 11,863 | -0.00(-0.03%) |
May 27, 2014 | 8.900 | 8.900 | 8.830 | 8.833 | 12,263 | -0.06(-0.71%) |
May 23, 2014 | 8.890 | 8.896 | 8.896 | 8.896 | 500 | +0.01(+0.07%) |
May 22, 2014 | 8.890 | 8.890 | 8.890 | 8.890 | 2,686 | +0.07(+0.79%) |
May 21, 2014 | 8.821 | 8.821 | 8.820 | 8.820 | 1,261 | -0.05(-0.56%) |
May 20, 2014 | 8.844 | 8.890 | 8.844 | 8.870 | 2,331 | +0.00(+0.00%) |
May 19, 2014 | 8.890 | 8.890 | 8.870 | 8.870 | 523 | +0.02(+0.23%) |
May 16, 2014 | 8.842 | 8.850 | 8.840 | 8.850 | 3,486 | -0.01(-0.11%) |
May 15, 2014 | 8.860 | 8.860 | 8.860 | 8.860 | 712 | -0.09(-1.00%) |
May 14, 2014 | 8.941 | 8.969 | 8.941 | 8.950 | 1,486 | +0.04(+0.45%) |
May 13, 2014 | 8.910 | 8.910 | 8.910 | 8.910 | 2,750 | +0.03(+0.34%) |
May 12, 2014 | 8.880 | 8.880 | 8.880 | 8.880 | 225 | +0.13(+1.49%) |
May 09, 2014 | 8.730 | 8.750 | 8.730 | 8.750 | 2,061 | +0.01(+0.11%) |
May 08, 2014 | 8.770 | 8.770 | 8.740 | 8.740 | 1,092 | +0.02(+0.23%) |
May 07, 2014 | 8.740 | 8.742 | 8.720 | 8.720 | 9,178 | -0.07(-0.80%) |
May 06, 2014 | 8.810 | 8.818 | 8.790 | 8.790 | 1,439 | -0.01(-0.11%) |
May 05, 2014 | 8.850 | 8.850 | 8.770 | 8.800 | 2,202 | +0.03(+0.34%) |
May 02, 2014 | 8.700 | 8.770 | 8.700 | 8.770 | 2,179 | +0.08(+0.92%) |
May 01, 2014 | 8.700 | 8.730 | 8.670 | 8.690 | 5,255 | -0.08(-0.91%) |
Apr 30, 2014 | 8.750 | 8.770 | 8.740 | 8.770 | 12,381 | -0.04(-0.45%) |
Apr 29, 2014 | 8.811 | 8.820 | 8.800 | 8.810 | 2,160 | -0.04(-0.45%) |
Apr 28, 2014 | 8.800 | 8.880 | 8.800 | 8.850 | 3,460 | -0.05(-0.56%) |
Apr 25, 2014 | 8.920 | 8.920 | 8.900 | 8.900 | 2,960 | -0.05(-0.56%) |
Apr 24, 2014 | 8.930 | 8.950 | 8.910 | 8.950 | 16,775 | +0.08(+0.90%) |
Apr 23, 2014 | 8.880 | 8.880 | 8.840 | 8.870 | 23,436 | +0.00(+0.00%) |
Apr 22, 2014 | 8.860 | 8.870 | 8.860 | 8.870 | 280 | +0.05(+0.57%) |
Apr 21, 2014 | 8.810 | 8.820 | 8.810 | 8.820 | 335 | -0.06(-0.68%) |
Apr 17, 2014 | 8.880 | 8.880 | 8.880 | 8.880 | 4,900 | +0.03(+0.33%) |
Apr 16, 2014 | 8.870 | 8.900 | 8.850 | 8.851 | 10,458 | +0.04(+0.46%) |
Apr 15, 2014 | 8.810 | 8.814 | 8.810 | 8.810 | 5,887 | -0.13(-1.45%) |
Apr 14, 2014 | 8.960 | 8.960 | 8.940 | 8.940 | 2,492 | +0.03(+0.29%) |
Apr 11, 2014 | 8.960 | 8.960 | 8.911 | 8.914 | 1,685 | -0.02(-0.18%) |
Apr 10, 2014 | 8.890 | 8.951 | 8.890 | 8.930 | 31,046 | +0.06(+0.69%) |
Apr 09, 2014 | 8.800 | 8.868 | 8.780 | 8.868 | 23,402 | +0.04(+0.48%) |
Apr 08, 2014 | 8.790 | 8.840 | 8.790 | 8.826 | 6,800 | +0.03(+0.35%) |
Apr 04, 2014 | 8.830 | 8.795 | 8.795 | 8.795 | 1,300 | +0.05(+0.52%) |
Apr 03, 2014 | 8.744 | 8.780 | 8.744 | 8.750 | 6,966 | -0.02(-0.18%) |
Apr 02, 2014 | 8.770 | 8.787 | 8.750 | 8.765 | 4,814 | +0.09(+0.99%) |