Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.51 | 10.50 | 10.50 | 10.50 | 257,700 | +0.00(+0.00%) |
Aug 28, 2014 | 10.55 | 10.56 | 10.40 | 10.50 | 246,513 | -0.06(-0.57%) |
Aug 27, 2014 | 10.35 | 10.57 | 10.28 | 10.56 | 325,646 | +0.20(+1.93%) |
Aug 26, 2014 | 9.890 | 10.39 | 9.890 | 10.36 | 278,184 | +0.47(+4.75%) |
Aug 25, 2014 | 10.24 | 10.29 | 9.880 | 9.890 | 141,228 | -0.31(-3.04%) |
Aug 22, 2014 | 10.11 | 10.26 | 10.02 | 10.20 | 203,858 | +0.09(+0.89%) |
Aug 21, 2014 | 10.11 | 10.11 | 9.930 | 10.11 | 292,215 | -0.05(-0.49%) |
Aug 20, 2014 | 9.850 | 10.15 | 9.730 | 10.16 | 475,009 | +0.23(+2.32%) |
Aug 19, 2014 | 9.510 | 10.05 | 9.500 | 9.930 | 874,459 | +0.44(+4.64%) |
Aug 18, 2014 | 9.460 | 9.650 | 9.400 | 9.490 | 164,919 | +0.06(+0.64%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.080 | 9.430 | 703,995 | +0.03(+0.32%) |
Aug 14, 2014 | 9.290 | 9.410 | 9.200 | 9.400 | 264,597 | +0.14(+1.51%) |
Aug 13, 2014 | 9.120 | 9.270 | 9.050 | 9.260 | 160,595 | +0.19(+2.09%) |
Aug 12, 2014 | 9.190 | 9.260 | 9.050 | 9.070 | 167,740 | -0.20(-2.16%) |
Aug 11, 2014 | 9.210 | 9.320 | 9.068 | 9.270 | 175,204 | +0.12(+1.31%) |
Aug 08, 2014 | 9.160 | 9.270 | 9.110 | 9.150 | 180,287 | +0.01(+0.11%) |
Aug 07, 2014 | 9.390 | 9.420 | 9.100 | 9.140 | 201,834 | -0.23(-2.45%) |
Aug 06, 2014 | 9.090 | 9.500 | 8.900 | 9.370 | 367,549 | +0.22(+2.40%) |
Aug 05, 2014 | 8.990 | 9.150 | 8.910 | 9.150 | 328,296 | +0.10(+1.10%) |
Aug 04, 2014 | 9.120 | 9.230 | 8.960 | 9.050 | 263,009 | -0.09(-0.98%) |
Aug 01, 2014 | 9.270 | 9.380 | 9.020 | 9.140 | 376,235 | -0.15(-1.61%) |
Jul 31, 2014 | 9.320 | 9.500 | 8.980 | 9.290 | 478,716 | -0.21(-2.21%) |
Jul 30, 2014 | 9.000 | 9.630 | 8.840 | 9.500 | 1,617,323 | +1.29(+15.71%) |
Jul 29, 2014 | 8.060 | 8.250 | 8.010 | 8.210 | 246,417 | +0.13(+1.61%) |
Jul 28, 2014 | 8.190 | 8.190 | 7.950 | 8.080 | 184,506 | -0.08(-0.98%) |
Jul 25, 2014 | 8.300 | 8.300 | 8.030 | 8.160 | 219,303 | -0.21(-2.51%) |
Jul 24, 2014 | 8.430 | 8.460 | 8.210 | 8.370 | 256,126 | +0.00(+0.00%) |
Jul 23, 2014 | 8.370 | 8.460 | 8.290 | 8.370 | 213,876 | -0.06(-0.71%) |
Jul 22, 2014 | 8.350 | 8.450 | 8.270 | 8.430 | 254,638 | +0.13(+1.57%) |
Jul 21, 2014 | 8.290 | 8.320 | 8.170 | 8.300 | 142,300 | -0.03(-0.36%) |
Jul 18, 2014 | 8.120 | 8.340 | 8.120 | 8.330 | 276,513 | +0.21(+2.59%) |
Jul 17, 2014 | 8.140 | 8.180 | 8.020 | 8.120 | 239,417 | -0.05(-0.61%) |
Jul 16, 2014 | 7.990 | 8.250 | 7.840 | 8.170 | 316,707 | +0.18(+2.25%) |
Jul 15, 2014 | 8.010 | 8.070 | 7.880 | 7.990 | 272,055 | -0.05(-0.62%) |
Jul 14, 2014 | 8.000 | 8.085 | 7.950 | 8.040 | 130,232 | +0.13(+1.64%) |
Jul 11, 2014 | 7.850 | 7.980 | 7.840 | 7.910 | 85,469 | +0.03(+0.38%) |
Jul 10, 2014 | 7.690 | 7.950 | 7.670 | 7.880 | 217,804 | -0.03(-0.38%) |
Jul 09, 2014 | 7.930 | 8.020 | 7.760 | 7.910 | 197,255 | +0.02(+0.25%) |
Jul 08, 2014 | 7.990 | 8.050 | 7.820 | 7.890 | 231,414 | -0.14(-1.74%) |
Jul 07, 2014 | 8.210 | 8.210 | 7.970 | 8.030 | 148,842 | -0.24(-2.90%) |
Jul 03, 2014 | 8.470 | 8.270 | 8.270 | 8.270 | 87,600 | -0.19(-2.25%) |
Jul 02, 2014 | 8.460 | 8.540 | 8.300 | 8.460 | 195,117 | +0.01(+0.12%) |
Jul 01, 2014 | 8.230 | 8.470 | 8.230 | 8.450 | 258,226 | +0.27(+3.30%) |
Jun 30, 2014 | 8.060 | 8.215 | 7.990 | 8.180 | 234,828 | +0.07(+0.86%) |
Jun 27, 2014 | 7.900 | 8.110 | 7.900 | 8.110 | 1,694,633 | +0.21(+2.66%) |
Jun 26, 2014 | 7.760 | 7.930 | 7.600 | 7.900 | 178,720 | +0.17(+2.20%) |
Jun 25, 2014 | 7.760 | 7.780 | 7.600 | 7.730 | 98,312 | -0.04(-0.51%) |
Jun 24, 2014 | 7.830 | 8.050 | 7.735 | 7.770 | 289,514 | -0.10(-1.27%) |
Jun 23, 2014 | 7.910 | 7.980 | 7.810 | 7.870 | 120,604 | -0.06(-0.76%) |
Jun 20, 2014 | 7.950 | 8.000 | 7.800 | 7.930 | 257,150 | +0.02(+0.25%) |
Jun 19, 2014 | 8.000 | 8.000 | 7.850 | 7.910 | 95,277 | -0.02(-0.25%) |
Jun 18, 2014 | 7.960 | 7.990 | 7.870 | 7.930 | 125,850 | -0.02(-0.25%) |
Jun 17, 2014 | 7.830 | 8.000 | 7.795 | 7.950 | 320,823 | +0.14(+1.79%) |
Jun 16, 2014 | 7.690 | 7.900 | 7.690 | 7.810 | 156,186 | +0.07(+0.90%) |
Jun 13, 2014 | 7.740 | 7.790 | 7.580 | 7.740 | 93,886 | +0.04(+0.52%) |
Jun 12, 2014 | 7.810 | 7.810 | 7.660 | 7.700 | 177,093 | -0.10(-1.28%) |
Jun 11, 2014 | 7.880 | 8.010 | 7.790 | 7.800 | 328,553 | -0.17(-2.13%) |
Jun 10, 2014 | 7.930 | 7.990 | 7.860 | 7.970 | 155,454 | -0.10(-1.24%) |
Jun 06, 2014 | 7.850 | 8.260 | 7.850 | 8.070 | 328,145 | +0.28(+3.59%) |
Jun 05, 2014 | 7.500 | 7.800 | 7.420 | 7.790 | 307,869 | +0.37(+4.99%) |
Jun 04, 2014 | 7.570 | 7.610 | 7.400 | 7.420 | 231,087 | -0.21(-2.75%) |
Jun 03, 2014 | 7.730 | 7.740 | 7.540 | 7.630 | 260,767 | -0.14(-1.80%) |