Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 9.030 | 9.390 | 9.010 | 9.380 | 420,461 | +0.21(+2.29%) |
Jun 27, 2014 | 9.290 | 9.410 | 9.000 | 9.170 | 253,791 | -0.10(-1.08%) |
Jun 26, 2014 | 9.220 | 9.350 | 9.076 | 9.270 | 270,025 | +0.01(+0.11%) |
Jun 25, 2014 | 9.090 | 9.373 | 9.000 | 9.260 | 328,084 | +0.20(+2.21%) |
Jun 24, 2014 | 9.640 | 9.790 | 9.030 | 9.060 | 490,208 | -0.47(-4.93%) |
Jun 23, 2014 | 9.250 | 9.660 | 9.040 | 9.530 | 471,160 | +0.27(+2.92%) |
Jun 20, 2014 | 9.390 | 9.830 | 9.130 | 9.260 | 1,086,084 | -0.28(-2.94%) |
Jun 19, 2014 | 9.430 | 9.730 | 9.370 | 9.540 | 948,154 | +0.27(+2.91%) |
Jun 18, 2014 | 9.000 | 9.280 | 8.950 | 9.270 | 512,075 | +0.33(+3.69%) |
Jun 17, 2014 | 8.520 | 9.090 | 8.430 | 8.940 | 610,519 | +0.41(+4.81%) |
Jun 16, 2014 | 8.890 | 8.970 | 8.500 | 8.530 | 644,918 | -0.11(-1.27%) |
Jun 13, 2014 | 8.690 | 8.785 | 8.320 | 8.640 | 457,143 | -0.05(-0.58%) |
Jun 12, 2014 | 8.290 | 8.750 | 8.290 | 8.690 | 757,028 | +0.46(+5.59%) |
Jun 11, 2014 | 7.840 | 8.340 | 7.800 | 8.230 | 1,083,612 | +0.44(+5.65%) |
Jun 10, 2014 | 7.260 | 7.800 | 7.180 | 7.790 | 581,886 | +0.56(+7.75%) |
Jun 06, 2014 | 7.210 | 7.260 | 7.110 | 7.230 | 242,314 | +0.01(+0.14%) |
Jun 05, 2014 | 7.010 | 7.230 | 6.870 | 7.220 | 274,156 | +0.35(+5.09%) |
Jun 04, 2014 | 6.840 | 6.917 | 6.780 | 6.870 | 188,936 | +0.01(+0.15%) |
Jun 03, 2014 | 6.910 | 6.950 | 6.755 | 6.860 | 261,363 | -0.11(-1.58%) |
Jun 02, 2014 | 7.050 | 7.100 | 6.890 | 6.970 | 214,991 | -0.03(-0.43%) |
May 30, 2014 | 7.090 | 7.090 | 6.790 | 7.000 | 363,258 | -0.07(-0.99%) |
May 29, 2014 | 6.860 | 7.170 | 6.820 | 7.070 | 417,769 | +0.21(+3.06%) |
May 28, 2014 | 7.100 | 7.188 | 6.810 | 6.860 | 539,312 | -0.30(-4.19%) |
May 27, 2014 | 7.280 | 7.370 | 7.050 | 7.160 | 401,310 | -0.20(-2.72%) |
May 23, 2014 | 7.690 | 7.360 | 7.360 | 7.360 | 242,200 | -0.40(-5.15%) |
May 22, 2014 | 7.570 | 7.800 | 7.570 | 7.760 | 193,715 | +0.33(+4.44%) |
May 21, 2014 | 7.330 | 7.500 | 7.220 | 7.430 | 265,903 | +0.08(+1.09%) |
May 20, 2014 | 7.210 | 7.350 | 7.210 | 7.350 | 174,446 | +0.10(+1.38%) |
May 19, 2014 | 7.340 | 7.450 | 7.250 | 7.250 | 372,298 | -0.04(-0.55%) |
May 16, 2014 | 7.320 | 7.320 | 7.250 | 7.290 | 156,477 | -0.07(-0.95%) |
May 15, 2014 | 7.500 | 7.511 | 7.250 | 7.360 | 532,588 | -0.20(-2.65%) |
May 14, 2014 | 7.730 | 7.810 | 7.470 | 7.560 | 223,487 | -0.05(-0.66%) |
May 13, 2014 | 7.680 | 7.820 | 7.600 | 7.610 | 143,768 | -0.09(-1.17%) |
May 12, 2014 | 7.710 | 7.810 | 7.660 | 7.700 | 134,771 | +0.10(+1.32%) |
May 09, 2014 | 7.750 | 7.750 | 7.460 | 7.600 | 249,536 | -0.11(-1.43%) |
May 08, 2014 | 7.750 | 7.840 | 7.640 | 7.710 | 208,013 | -0.07(-0.90%) |
May 07, 2014 | 7.950 | 7.970 | 7.661 | 7.780 | 288,193 | -0.19(-2.38%) |
May 06, 2014 | 8.170 | 8.170 | 7.950 | 7.970 | 161,560 | -0.14(-1.73%) |
May 05, 2014 | 8.470 | 8.490 | 8.060 | 8.110 | 237,855 | -0.15(-1.82%) |
May 02, 2014 | 7.880 | 8.280 | 7.880 | 8.260 | 244,212 | +0.42(+5.36%) |
May 01, 2014 | 7.950 | 7.950 | 7.780 | 7.840 | 145,837 | -0.15(-1.88%) |
Apr 30, 2014 | 8.030 | 8.220 | 7.950 | 7.990 | 172,468 | -0.11(-1.36%) |
Apr 29, 2014 | 7.830 | 8.130 | 7.820 | 8.100 | 168,662 | +0.24(+3.05%) |
Apr 28, 2014 | 8.170 | 8.180 | 7.840 | 7.860 | 194,079 | -0.31(-3.79%) |
Apr 25, 2014 | 8.190 | 8.340 | 7.960 | 8.170 | 260,148 | +0.07(+0.86%) |
Apr 24, 2014 | 8.410 | 8.590 | 8.080 | 8.100 | 425,993 | -0.37(-4.37%) |
Apr 23, 2014 | 7.970 | 8.570 | 7.910 | 8.470 | 506,821 | +0.55(+6.94%) |
Apr 22, 2014 | 7.530 | 7.930 | 7.420 | 7.920 | 374,827 | +0.39(+5.18%) |
Apr 21, 2014 | 7.340 | 7.560 | 7.300 | 7.530 | 278,795 | +0.18(+2.45%) |
Apr 17, 2014 | 7.400 | 7.350 | 7.350 | 7.350 | 225,900 | -0.06(-0.81%) |
Apr 16, 2014 | 7.520 | 7.560 | 7.320 | 7.410 | 292,711 | -0.12(-1.59%) |
Apr 15, 2014 | 7.350 | 7.590 | 7.310 | 7.530 | 406,659 | -0.03(-0.40%) |
Apr 14, 2014 | 7.650 | 7.859 | 7.530 | 7.560 | 288,564 | -0.02(-0.26%) |
Apr 11, 2014 | 7.900 | 7.900 | 7.570 | 7.580 | 318,378 | -0.24(-3.07%) |
Apr 10, 2014 | 8.020 | 8.090 | 7.690 | 7.820 | 456,584 | -0.12(-1.51%) |
Apr 09, 2014 | 8.100 | 8.160 | 7.700 | 7.940 | 563,191 | -0.06(-0.75%) |
Apr 08, 2014 | 7.300 | 8.270 | 7.280 | 8.000 | 1,884,369 | +0.88(+12.36%) |
Apr 07, 2014 | 7.170 | 7.350 | 7.040 | 7.120 | 299,934 | -0.08(-1.11%) |
Apr 04, 2014 | 7.410 | 7.510 | 7.160 | 7.200 | 357,639 | +0.00(+0.00%) |
Apr 03, 2014 | 7.320 | 7.340 | 7.110 | 7.200 | 406,480 | -0.18(-2.44%) |
Apr 02, 2014 | 7.260 | 7.442 | 7.220 | 7.380 | 419,959 | +0.23(+3.22%) |