Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.986 | 9.863 | 9.863 | 9.863 | 384,760 | -0.10(-0.99%) |
Aug 28, 2014 | 10.00 | 10.01 | 9.912 | 9.961 | 122,401 | -0.04(-0.41%) |
Aug 27, 2014 | 10.07 | 10.09 | 9.953 | 10.00 | 196,086 | -0.07(-0.73%) |
Aug 26, 2014 | 10.10 | 10.15 | 10.02 | 10.08 | 295,380 | +0.06(+0.57%) |
Aug 25, 2014 | 10.03 | 10.09 | 9.953 | 10.02 | 173,736 | +0.01(+0.08%) |
Aug 22, 2014 | 10.01 | 10.03 | 9.969 | 10.01 | 166,318 | -0.04(-0.41%) |
Aug 21, 2014 | 9.969 | 10.08 | 9.879 | 10.05 | 179,985 | +0.07(+0.74%) |
Aug 20, 2014 | 9.928 | 9.994 | 9.731 | 9.977 | 236,431 | +0.02(+0.25%) |
Aug 19, 2014 | 10.01 | 10.05 | 9.846 | 9.953 | 212,083 | -0.07(-0.65%) |
Aug 18, 2014 | 9.830 | 10.05 | 9.822 | 10.02 | 194,679 | +0.26(+2.69%) |
Aug 15, 2014 | 9.895 | 9.977 | 9.699 | 9.756 | 126,289 | -0.09(-0.92%) |
Aug 14, 2014 | 9.879 | 9.899 | 9.813 | 9.846 | 202,334 | -0.02(-0.25%) |
Aug 13, 2014 | 9.871 | 9.895 | 9.813 | 9.871 | 133,990 | +0.00(+0.00%) |
Aug 12, 2014 | 9.912 | 10.06 | 9.805 | 9.871 | 233,309 | -0.07(-0.66%) |
Aug 11, 2014 | 9.969 | 10.05 | 9.838 | 9.936 | 153,562 | -0.02(-0.25%) |
Aug 08, 2014 | 9.961 | 9.969 | 9.830 | 9.961 | 125,075 | +0.01(+0.08%) |
Aug 07, 2014 | 9.961 | 10.05 | 9.805 | 9.953 | 238,607 | -0.01(-0.08%) |
Aug 06, 2014 | 9.846 | 10.00 | 9.830 | 9.961 | 288,785 | +0.11(+1.08%) |
Aug 05, 2014 | 9.846 | 9.863 | 9.739 | 9.854 | 273,243 | -0.04(-0.41%) |
Aug 04, 2014 | 9.789 | 9.912 | 9.739 | 9.895 | 305,661 | +0.11(+1.17%) |
Aug 01, 2014 | 9.789 | 9.920 | 9.674 | 9.780 | 343,126 | +0.04(+0.42%) |
Jul 31, 2014 | 9.067 | 9.789 | 9.067 | 9.739 | 851,604 | +0.71(+7.81%) |
Jul 30, 2014 | 9.017 | 9.075 | 8.894 | 9.034 | 114,128 | +0.10(+1.10%) |
Jul 29, 2014 | 9.149 | 9.149 | 8.903 | 8.935 | 222,443 | -0.23(-2.51%) |
Jul 28, 2014 | 9.149 | 9.190 | 9.042 | 9.165 | 96,955 | +0.02(+0.18%) |
Jul 25, 2014 | 9.067 | 9.157 | 9.067 | 9.149 | 98,901 | -0.02(-0.18%) |
Jul 24, 2014 | 9.091 | 9.214 | 9.067 | 9.165 | 80,078 | +0.08(+0.90%) |
Jul 23, 2014 | 8.968 | 9.165 | 8.968 | 9.083 | 100,476 | +0.11(+1.28%) |
Jul 22, 2014 | 8.993 | 9.026 | 8.895 | 8.968 | 89,655 | +0.04(+0.46%) |
Jul 21, 2014 | 9.099 | 9.173 | 8.919 | 8.927 | 87,400 | -0.26(-2.86%) |
Jul 18, 2014 | 8.993 | 9.190 | 8.968 | 9.190 | 130,406 | +0.17(+1.91%) |
Jul 17, 2014 | 9.124 | 9.173 | 8.952 | 9.017 | 137,378 | -0.17(-1.88%) |
Jul 16, 2014 | 9.354 | 9.354 | 9.182 | 9.190 | 115,180 | -0.16(-1.67%) |
Jul 15, 2014 | 9.190 | 9.354 | 9.124 | 9.346 | 215,733 | +0.16(+1.70%) |
Jul 14, 2014 | 9.001 | 9.247 | 8.985 | 9.190 | 220,993 | +0.23(+2.56%) |
Jul 11, 2014 | 8.804 | 8.976 | 8.697 | 8.960 | 240,004 | +0.13(+1.49%) |
Jul 10, 2014 | 8.656 | 9.001 | 8.615 | 8.829 | 284,091 | +0.10(+1.13%) |
Jul 09, 2014 | 8.771 | 8.788 | 8.673 | 8.730 | 230,205 | -0.01(-0.09%) |
Jul 08, 2014 | 8.714 | 8.763 | 8.656 | 8.738 | 332,351 | +0.00(+0.00%) |
Jul 07, 2014 | 8.878 | 8.878 | 8.706 | 8.738 | 246,760 | -0.14(-1.57%) |
Jul 03, 2014 | 8.903 | 8.878 | 8.878 | 8.878 | 112,125 | -0.01(-0.09%) |
Jul 02, 2014 | 8.985 | 8.985 | 8.862 | 8.886 | 250,939 | -0.07(-0.82%) |
Jul 01, 2014 | 8.944 | 9.001 | 8.927 | 8.960 | 255,959 | +0.02(+0.18%) |
Jun 30, 2014 | 9.001 | 9.026 | 8.919 | 8.944 | 171,059 | -0.05(-0.55%) |
Jun 27, 2014 | 8.919 | 9.075 | 8.919 | 8.993 | 704,487 | +0.02(+0.18%) |
Jun 26, 2014 | 9.026 | 9.042 | 8.894 | 8.976 | 110,471 | -0.05(-0.55%) |
Jun 25, 2014 | 9.058 | 9.067 | 8.944 | 9.026 | 129,069 | -0.06(-0.63%) |
Jun 24, 2014 | 9.091 | 9.272 | 9.042 | 9.083 | 1,800,895 | -0.02(-0.18%) |
Jun 23, 2014 | 9.058 | 9.108 | 9.017 | 9.099 | 188,522 | +0.07(+0.73%) |
Jun 20, 2014 | 8.976 | 9.083 | 8.886 | 9.034 | 252,792 | +0.05(+0.55%) |
Jun 19, 2014 | 9.017 | 9.041 | 8.944 | 8.985 | 205,482 | -0.03(-0.36%) |
Jun 18, 2014 | 8.944 | 9.034 | 8.812 | 9.017 | 221,771 | +0.11(+1.29%) |
Jun 17, 2014 | 8.706 | 8.944 | 8.632 | 8.903 | 213,519 | +0.22(+2.55%) |
Jun 16, 2014 | 8.779 | 8.870 | 8.574 | 8.681 | 494,839 | -0.14(-1.58%) |
Jun 13, 2014 | 8.903 | 8.985 | 8.812 | 8.820 | 173,930 | -0.05(-0.56%) |
Jun 12, 2014 | 9.042 | 9.075 | 8.837 | 8.870 | 406,167 | -0.24(-2.61%) |
Jun 11, 2014 | 9.116 | 9.124 | 8.927 | 9.108 | 482,054 | -0.15(-1.60%) |
Jun 10, 2014 | 9.362 | 9.395 | 9.239 | 9.255 | 250,270 | -0.02(-0.18%) |
Jun 06, 2014 | 9.140 | 9.280 | 9.099 | 9.272 | 209,725 | +0.16(+1.71%) |
Jun 05, 2014 | 8.878 | 9.124 | 8.862 | 9.116 | 306,914 | +0.23(+2.59%) |
Jun 04, 2014 | 8.862 | 8.935 | 8.862 | 8.886 | 378,698 | +0.02(+0.19%) |
Jun 03, 2014 | 8.870 | 8.911 | 8.853 | 8.870 | 461,662 | -0.03(-0.37%) |