Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.540 | 9.450 | 9.450 | 9.450 | 16,700 | -0.13(-1.36%) |
Aug 28, 2014 | 9.580 | 9.830 | 9.580 | 9.580 | 10,072 | -0.10(-1.03%) |
Aug 27, 2014 | 9.650 | 9.790 | 9.820 | 9.680 | 5,518 | -0.14(-1.43%) |
Aug 26, 2014 | 9.850 | 9.860 | 9.630 | 9.820 | 5,651 | -0.04(-0.41%) |
Aug 25, 2014 | 9.870 | 10.00 | 9.760 | 9.860 | 8,717 | +0.06(+0.61%) |
Aug 22, 2014 | 10.10 | 10.10 | 9.590 | 9.800 | 25,551 | -0.39(-3.83%) |
Aug 21, 2014 | 10.08 | 10.32 | 10.08 | 10.19 | 246,933 | +0.07(+0.69%) |
Aug 20, 2014 | 10.18 | 10.25 | 10.08 | 10.12 | 4,974 | -0.13(-1.27%) |
Aug 19, 2014 | 10.23 | 10.25 | 10.00 | 10.25 | 3,672 | -0.07(-0.68%) |
Aug 18, 2014 | 10.25 | 10.34 | 10.17 | 10.32 | 6,771 | +0.06(+0.58%) |
Aug 15, 2014 | 10.44 | 11.17 | 10.13 | 10.26 | 18,825 | -0.21(-2.01%) |
Aug 14, 2014 | 10.45 | 10.50 | 10.16 | 10.47 | 10,497 | +0.02(+0.19%) |
Aug 13, 2014 | 10.41 | 10.41 | 10.14 | 10.45 | 13,856 | +0.11(+1.06%) |
Aug 12, 2014 | 10.31 | 10.55 | 10.14 | 10.34 | 11,070 | -0.11(-1.05%) |
Aug 11, 2014 | 10.62 | 10.62 | 10.13 | 10.45 | 23,030 | -0.44(-4.04%) |
Aug 08, 2014 | 10.66 | 11.27 | 10.66 | 10.89 | 8,881 | +0.00(+0.00%) |
Aug 07, 2014 | 12.01 | 12.01 | 10.05 | 10.89 | 71,792 | -1.82(-14.32%) |
Aug 06, 2014 | 12.12 | 12.74 | 12.01 | 12.71 | 12,907 | +0.52(+4.27%) |
Aug 05, 2014 | 12.09 | 12.22 | 12.00 | 12.19 | 58,426 | +0.11(+0.91%) |
Aug 04, 2014 | 12.00 | 12.17 | 11.85 | 12.08 | 33,827 | -0.39(-3.13%) |
Aug 01, 2014 | 12.78 | 12.78 | 11.60 | 12.47 | 80,791 | -0.41(-3.18%) |
Jul 31, 2014 | 13.33 | 13.55 | 12.68 | 12.88 | 19,178 | -0.57(-4.24%) |
Jul 30, 2014 | 13.57 | 13.57 | 13.33 | 13.45 | 7,389 | -0.16(-1.18%) |
Jul 29, 2014 | 13.73 | 13.94 | 13.35 | 13.61 | 7,921 | -0.17(-1.23%) |
Jul 28, 2014 | 13.74 | 13.93 | 13.70 | 13.78 | 8,730 | -0.08(-0.58%) |
Jul 25, 2014 | 13.95 | 13.98 | 13.66 | 13.86 | 15,625 | -0.05(-0.36%) |
Jul 24, 2014 | 13.75 | 13.97 | 13.68 | 13.91 | 18,808 | +0.15(+1.09%) |
Jul 23, 2014 | 14.12 | 14.12 | 13.59 | 13.76 | 25,255 | -0.43(-3.03%) |
Jul 22, 2014 | 14.26 | 14.40 | 14.13 | 14.19 | 2,773 | +0.09(+0.64%) |
Jul 21, 2014 | 13.88 | 14.23 | 13.81 | 14.10 | 14,612 | +0.20(+1.44%) |
Jul 18, 2014 | 13.78 | 14.02 | 13.64 | 13.90 | 8,530 | +0.16(+1.16%) |
Jul 17, 2014 | 13.45 | 13.91 | 13.26 | 13.74 | 19,991 | +0.09(+0.66%) |
Jul 16, 2014 | 13.75 | 14.10 | 13.65 | 13.65 | 9,344 | -0.15(-1.09%) |
Jul 15, 2014 | 14.00 | 14.05 | 13.75 | 13.80 | 7,117 | -0.05(-0.36%) |
Jul 14, 2014 | 13.91 | 14.12 | 13.75 | 13.85 | 12,846 | -0.09(-0.65%) |
Jul 11, 2014 | 14.11 | 14.25 | 13.90 | 13.94 | 6,161 | -0.29(-2.04%) |
Jul 10, 2014 | 14.12 | 14.46 | 13.76 | 14.23 | 23,637 | -0.02(-0.14%) |
Jul 09, 2014 | 14.28 | 14.36 | 14.25 | 14.25 | 6,919 | -0.22(-1.52%) |
Jul 08, 2014 | 14.40 | 14.50 | 14.19 | 14.47 | 6,129 | +0.01(+0.07%) |
Jul 07, 2014 | 14.43 | 14.55 | 14.29 | 14.46 | 7,668 | -0.13(-0.89%) |
Jul 03, 2014 | 14.50 | 14.59 | 14.59 | 14.59 | 7,000 | +0.09(+0.62%) |
Jul 02, 2014 | 16.62 | 16.62 | 14.16 | 14.50 | 46,627 | -0.08(-0.55%) |
Jul 01, 2014 | 14.23 | 14.59 | 14.03 | 14.58 | 25,605 | +0.26(+1.82%) |
Jun 30, 2014 | 14.60 | 14.60 | 14.31 | 14.32 | 22,880 | -0.61(-4.09%) |
Jun 27, 2014 | 14.50 | 14.93 | 14.45 | 14.93 | 11,242 | +0.49(+3.39%) |
Jun 26, 2014 | 14.60 | 14.60 | 14.35 | 14.44 | 5,943 | -0.08(-0.55%) |
Jun 25, 2014 | 14.50 | 14.81 | 14.45 | 14.52 | 30,780 | +0.07(+0.48%) |
Jun 24, 2014 | 14.58 | 14.76 | 14.44 | 14.45 | 9,777 | -0.05(-0.34%) |
Jun 23, 2014 | 14.83 | 14.84 | 14.50 | 14.50 | 2,992 | -0.35(-2.36%) |
Jun 20, 2014 | 14.80 | 14.93 | 14.80 | 14.85 | 5,684 | -0.14(-0.93%) |
Jun 19, 2014 | 15.02 | 15.02 | 14.69 | 14.99 | 7,616 | +0.04(+0.27%) |
Jun 18, 2014 | 15.05 | 15.05 | 14.56 | 14.95 | 10,958 | -0.02(-0.13%) |
Jun 17, 2014 | 15.01 | 15.03 | 14.92 | 14.97 | 3,958 | +0.05(+0.34%) |
Jun 16, 2014 | 14.67 | 14.92 | 14.36 | 14.92 | 11,917 | +0.36(+2.47%) |
Jun 13, 2014 | 14.73 | 14.84 | 14.50 | 14.56 | 7,735 | -0.13(-0.88%) |
Jun 12, 2014 | 14.70 | 14.79 | 14.42 | 14.69 | 4,510 | -0.06(-0.41%) |
Jun 11, 2014 | 14.85 | 14.85 | 14.75 | 14.75 | 2,205 | -0.08(-0.54%) |
Jun 10, 2014 | 14.72 | 14.97 | 14.70 | 14.83 | 9,115 | -0.06(-0.40%) |
Jun 06, 2014 | 14.87 | 15.10 | 14.75 | 14.89 | 10,915 | -0.06(-0.40%) |
Jun 05, 2014 | 15.22 | 15.22 | 14.81 | 14.95 | 13,766 | -0.16(-1.06%) |
Jun 04, 2014 | 15.05 | 15.19 | 14.93 | 15.11 | 8,386 | +0.16(+1.07%) |
Jun 03, 2014 | 15.02 | 15.20 | 14.91 | 14.95 | 11,227 | -0.29(-1.90%) |