Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.170 | 8.285 | 7.750 | 8.010 | 220,180 | -0.14(-1.72%) |
Jun 27, 2014 | 8.330 | 8.800 | 8.100 | 8.150 | 2,936,972 | -0.24(-2.86%) |
Jun 26, 2014 | 8.390 | 8.570 | 8.140 | 8.390 | 169,043 | -0.03(-0.36%) |
Jun 25, 2014 | 8.350 | 8.610 | 8.230 | 8.420 | 104,467 | +0.01(+0.12%) |
Jun 24, 2014 | 8.170 | 8.530 | 8.080 | 8.410 | 104,380 | +0.20(+2.44%) |
Jun 23, 2014 | 8.160 | 8.470 | 8.050 | 8.210 | 111,697 | +0.01(+0.12%) |
Jun 20, 2014 | 7.780 | 8.270 | 7.740 | 8.200 | 164,958 | +0.40(+5.13%) |
Jun 19, 2014 | 7.850 | 7.990 | 7.680 | 7.800 | 66,044 | -0.06(-0.76%) |
Jun 18, 2014 | 7.800 | 8.010 | 7.660 | 7.860 | 58,547 | +0.10(+1.29%) |
Jun 17, 2014 | 7.590 | 7.900 | 7.590 | 7.760 | 69,154 | +0.18(+2.37%) |
Jun 16, 2014 | 7.850 | 7.960 | 7.540 | 7.580 | 54,729 | -0.27(-3.44%) |
Jun 13, 2014 | 7.590 | 7.900 | 7.500 | 7.850 | 36,526 | +0.27(+3.56%) |
Jun 12, 2014 | 7.620 | 7.620 | 7.336 | 7.580 | 40,437 | -0.02(-0.26%) |
Jun 11, 2014 | 7.480 | 7.740 | 7.480 | 7.600 | 36,729 | +0.08(+1.06%) |
Jun 10, 2014 | 7.560 | 7.560 | 7.450 | 7.520 | 27,528 | +0.01(+0.13%) |
Jun 06, 2014 | 8.080 | 8.180 | 7.450 | 7.510 | 54,691 | -0.53(-6.59%) |
Jun 05, 2014 | 7.900 | 8.070 | 7.770 | 8.040 | 65,674 | +0.12(+1.52%) |
Jun 04, 2014 | 7.360 | 8.068 | 7.360 | 7.920 | 42,333 | +0.51(+6.88%) |
Jun 03, 2014 | 7.220 | 7.470 | 7.062 | 7.410 | 69,838 | +0.18(+2.49%) |
Jun 02, 2014 | 7.450 | 7.450 | 7.200 | 7.230 | 69,455 | -0.14(-1.90%) |
May 30, 2014 | 7.330 | 7.600 | 7.170 | 7.370 | 133,736 | +0.00(+0.00%) |
May 29, 2014 | 7.560 | 7.570 | 7.280 | 7.370 | 40,456 | -0.19(-2.51%) |
May 28, 2014 | 7.710 | 7.750 | 7.410 | 7.560 | 60,081 | -0.13(-1.69%) |
May 27, 2014 | 7.510 | 7.880 | 7.440 | 7.690 | 197,458 | +0.24(+3.22%) |
May 23, 2014 | 7.320 | 7.450 | 7.450 | 7.450 | 49,100 | +0.13(+1.78%) |
May 22, 2014 | 7.240 | 7.350 | 7.120 | 7.320 | 43,958 | +0.17(+2.38%) |
May 21, 2014 | 7.270 | 7.280 | 7.040 | 7.150 | 75,335 | -0.07(-0.97%) |
May 20, 2014 | 7.550 | 7.550 | 7.140 | 7.220 | 61,264 | -0.37(-4.87%) |
May 19, 2014 | 7.060 | 7.660 | 7.060 | 7.590 | 43,291 | +0.42(+5.86%) |
May 16, 2014 | 7.060 | 7.220 | 6.960 | 7.170 | 48,128 | +0.08(+1.13%) |
May 15, 2014 | 6.900 | 7.130 | 6.840 | 7.090 | 24,058 | +0.10(+1.43%) |
May 14, 2014 | 7.030 | 7.440 | 6.940 | 6.990 | 48,025 | +0.02(+0.29%) |
May 13, 2014 | 6.810 | 7.020 | 6.650 | 6.970 | 74,789 | +0.14(+2.05%) |
May 12, 2014 | 6.930 | 7.010 | 6.700 | 6.830 | 121,181 | +0.01(+0.15%) |
May 09, 2014 | 6.890 | 6.980 | 6.630 | 6.820 | 72,553 | +0.05(+0.74%) |
May 08, 2014 | 7.510 | 7.830 | 6.720 | 6.770 | 109,842 | -0.79(-10.45%) |
May 07, 2014 | 7.630 | 7.930 | 7.400 | 7.560 | 38,991 | -0.09(-1.18%) |
May 06, 2014 | 8.000 | 8.030 | 7.630 | 7.650 | 21,807 | -0.37(-4.61%) |
May 05, 2014 | 7.910 | 8.080 | 7.810 | 8.020 | 30,893 | +0.04(+0.50%) |
May 02, 2014 | 7.840 | 8.036 | 7.790 | 7.980 | 37,230 | +0.11(+1.40%) |
May 01, 2014 | 8.070 | 8.140 | 7.840 | 7.870 | 33,797 | -0.18(-2.24%) |
Apr 30, 2014 | 7.840 | 8.085 | 7.721 | 8.050 | 84,427 | +0.18(+2.29%) |
Apr 29, 2014 | 8.340 | 8.395 | 7.670 | 7.870 | 92,913 | -0.45(-5.41%) |
Apr 28, 2014 | 8.240 | 8.430 | 8.100 | 8.320 | 77,753 | +0.05(+0.60%) |
Apr 25, 2014 | 8.640 | 8.758 | 8.170 | 8.270 | 30,439 | -0.37(-4.28%) |
Apr 24, 2014 | 8.750 | 8.770 | 8.610 | 8.640 | 30,591 | -0.11(-1.26%) |
Apr 23, 2014 | 8.810 | 8.860 | 8.660 | 8.750 | 29,193 | -0.06(-0.68%) |
Apr 22, 2014 | 8.640 | 8.900 | 8.640 | 8.810 | 62,238 | -0.01(-0.11%) |
Apr 21, 2014 | 8.260 | 9.010 | 8.260 | 8.820 | 91,637 | -0.40(-4.34%) |
Apr 17, 2014 | 9.150 | 9.220 | 9.220 | 9.220 | 79,600 | +0.11(+1.21%) |
Apr 16, 2014 | 8.530 | 9.140 | 8.490 | 9.110 | 96,869 | +0.61(+7.18%) |
Apr 15, 2014 | 8.730 | 8.780 | 8.342 | 8.500 | 93,086 | -0.25(-2.86%) |
Apr 14, 2014 | 8.910 | 8.920 | 8.720 | 8.750 | 58,766 | -0.15(-1.69%) |
Apr 11, 2014 | 9.180 | 9.199 | 8.820 | 8.900 | 31,775 | -0.29(-3.16%) |
Apr 10, 2014 | 9.370 | 9.420 | 9.130 | 9.190 | 38,548 | -0.24(-2.55%) |
Apr 09, 2014 | 9.540 | 9.630 | 9.330 | 9.430 | 51,137 | -0.13(-1.36%) |
Apr 08, 2014 | 9.750 | 9.790 | 9.510 | 9.560 | 85,769 | -0.23(-2.35%) |
Apr 07, 2014 | 9.920 | 10.01 | 9.710 | 9.790 | 174,935 | -0.13(-1.31%) |
Apr 04, 2014 | 9.640 | 10.14 | 9.640 | 9.920 | 75,686 | -0.17(-1.68%) |
Apr 03, 2014 | 9.950 | 10.20 | 9.754 | 10.09 | 106,541 | +0.14(+1.41%) |
Apr 02, 2014 | 9.960 | 10.15 | 9.780 | 9.950 | 144,509 | +0.09(+0.91%) |