Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.170 | 9.220 | 9.220 | 9.220 | 52,500 | +0.08(+0.87%) |
Aug 28, 2014 | 9.200 | 9.240 | 9.130 | 9.140 | 49,458 | -0.10(-1.08%) |
Aug 27, 2014 | 9.350 | 9.350 | 9.220 | 9.240 | 49,586 | -0.03(-0.32%) |
Aug 26, 2014 | 9.070 | 9.270 | 9.070 | 9.270 | 67,596 | +0.18(+1.98%) |
Aug 25, 2014 | 9.100 | 9.180 | 9.090 | 9.090 | 86,211 | -0.04(-0.44%) |
Aug 22, 2014 | 9.280 | 9.300 | 9.110 | 9.130 | 68,962 | -0.15(-1.62%) |
Aug 21, 2014 | 9.300 | 9.410 | 9.260 | 9.280 | 89,369 | -0.06(-0.64%) |
Aug 20, 2014 | 9.450 | 9.450 | 9.300 | 9.340 | 66,087 | -0.12(-1.27%) |
Aug 19, 2014 | 9.570 | 9.570 | 9.450 | 9.460 | 42,095 | -0.14(-1.46%) |
Aug 18, 2014 | 9.600 | 9.640 | 9.582 | 9.600 | 9,469 | -0.04(-0.41%) |
Aug 15, 2014 | 9.600 | 9.660 | 9.500 | 9.640 | 20,131 | +0.00(+0.00%) |
Aug 14, 2014 | 9.590 | 9.740 | 9.590 | 9.640 | 19,419 | -0.02(-0.19%) |
Aug 13, 2014 | 9.610 | 9.679 | 9.580 | 9.658 | 10,988 | +0.03(+0.29%) |
Aug 12, 2014 | 9.550 | 9.660 | 9.550 | 9.630 | 10,566 | +0.01(+0.11%) |
Aug 11, 2014 | 9.500 | 9.680 | 9.500 | 9.620 | 19,769 | +0.10(+1.05%) |
Aug 08, 2014 | 9.470 | 9.500 | 9.410 | 9.520 | 41,704 | -0.01(-0.10%) |
Aug 07, 2014 | 9.680 | 9.680 | 9.500 | 9.530 | 21,160 | -0.09(-0.94%) |
Aug 06, 2014 | 9.580 | 9.750 | 9.520 | 9.620 | 26,616 | -0.01(-0.10%) |
Aug 05, 2014 | 9.930 | 9.930 | 9.630 | 9.630 | 45,406 | -0.33(-3.31%) |
Aug 04, 2014 | 9.810 | 9.960 | 9.690 | 9.960 | 73,907 | +0.08(+0.81%) |
Aug 01, 2014 | 9.910 | 9.940 | 9.723 | 9.880 | 47,941 | -0.08(-0.80%) |
Jul 31, 2014 | 9.910 | 9.960 | 9.840 | 9.960 | 50,143 | +0.05(+0.50%) |
Jul 30, 2014 | 10.03 | 10.03 | 9.910 | 9.910 | 42,038 | -0.20(-1.98%) |
Jul 29, 2014 | 10.00 | 10.11 | 9.980 | 10.11 | 29,309 | +0.08(+0.80%) |
Jul 28, 2014 | 10.05 | 10.13 | 10.02 | 10.03 | 20,664 | -0.04(-0.40%) |
Jul 25, 2014 | 10.00 | 10.07 | 9.980 | 10.07 | 27,705 | +0.08(+0.78%) |
Jul 24, 2014 | 10.00 | 10.02 | 9.990 | 9.992 | 28,212 | -0.01(-0.08%) |
Jul 23, 2014 | 10.04 | 10.07 | 10.00 | 10.00 | 20,077 | -0.01(-0.10%) |
Jul 22, 2014 | 10.12 | 10.16 | 10.01 | 10.01 | 19,818 | -0.15(-1.48%) |
Jul 21, 2014 | 10.05 | 10.20 | 10.03 | 10.16 | 22,232 | +0.08(+0.79%) |
Jul 18, 2014 | 10.13 | 10.13 | 10.07 | 10.08 | 14,884 | -0.11(-1.08%) |
Jul 17, 2014 | 10.12 | 10.20 | 10.07 | 10.19 | 27,831 | -0.08(-0.78%) |
Jul 16, 2014 | 10.08 | 10.27 | 10.05 | 10.27 | 50,022 | +0.17(+1.68%) |
Jul 15, 2014 | 9.970 | 10.13 | 9.970 | 10.10 | 38,661 | +0.10(+1.00%) |
Jul 14, 2014 | 10.11 | 10.15 | 10.00 | 10.00 | 26,914 | -0.05(-0.49%) |
Jul 11, 2014 | 10.00 | 10.10 | 9.970 | 10.05 | 35,885 | +0.02(+0.19%) |
Jul 10, 2014 | 10.00 | 10.03 | 9.920 | 10.03 | 80,571 | +0.00(+0.00%) |
Jul 09, 2014 | 10.05 | 10.09 | 10.03 | 10.03 | 28,389 | -0.11(-1.08%) |
Jul 08, 2014 | 10.05 | 10.15 | 10.00 | 10.14 | 19,791 | +0.07(+0.70%) |
Jul 07, 2014 | 10.12 | 10.21 | 10.07 | 10.07 | 32,141 | -0.02(-0.24%) |
Jul 03, 2014 | 10.15 | 10.09 | 10.09 | 10.09 | 15,800 | -0.06(-0.54%) |
Jul 02, 2014 | 10.17 | 10.23 | 10.15 | 10.15 | 16,801 | -0.07(-0.68%) |
Jul 01, 2014 | 10.22 | 10.22 | 10.10 | 10.22 | 40,210 | +0.10(+0.99%) |
Jun 30, 2014 | 10.29 | 10.29 | 10.01 | 10.12 | 48,558 | +0.01(+0.10%) |
Jun 27, 2014 | 10.08 | 10.11 | 9.990 | 10.11 | 18,057 | +0.04(+0.40%) |
Jun 26, 2014 | 10.10 | 10.10 | 10.00 | 10.07 | 49,796 | -0.03(-0.30%) |
Jun 25, 2014 | 10.14 | 10.28 | 10.05 | 10.10 | 36,271 | -0.03(-0.30%) |
Jun 24, 2014 | 10.18 | 10.27 | 10.12 | 10.13 | 25,408 | -0.12(-1.17%) |
Jun 23, 2014 | 10.32 | 10.32 | 10.13 | 10.25 | 27,705 | -0.06(-0.58%) |
Jun 20, 2014 | 10.15 | 10.31 | 10.07 | 10.31 | 38,347 | +0.30(+3.00%) |
Jun 19, 2014 | 10.17 | 10.24 | 10.01 | 10.01 | 60,349 | -0.34(-3.29%) |
Jun 18, 2014 | 10.33 | 10.37 | 10.25 | 10.35 | 51,715 | +0.04(+0.40%) |
Jun 17, 2014 | 10.27 | 10.35 | 10.26 | 10.31 | 46,334 | +0.00(+0.00%) |
Jun 16, 2014 | 10.45 | 10.51 | 10.18 | 10.31 | 113,745 | -0.20(-1.90%) |
Jun 13, 2014 | 10.71 | 10.74 | 10.49 | 10.51 | 28,552 | -0.23(-2.14%) |
Jun 12, 2014 | 10.44 | 10.74 | 10.34 | 10.74 | 55,794 | +0.34(+3.27%) |
Jun 11, 2014 | 10.28 | 10.40 | 10.28 | 10.40 | 33,589 | +0.14(+1.36%) |
Jun 10, 2014 | 10.37 | 10.44 | 10.26 | 10.26 | 65,855 | -0.16(-1.54%) |
Jun 06, 2014 | 10.37 | 10.43 | 10.31 | 10.42 | 35,453 | +0.08(+0.77%) |
Jun 05, 2014 | 10.49 | 10.49 | 10.34 | 10.34 | 27,076 | -0.10(-0.96%) |
Jun 04, 2014 | 10.39 | 10.44 | 10.30 | 10.44 | 30,508 | +0.09(+0.87%) |
Jun 03, 2014 | 10.42 | 10.42 | 10.30 | 10.35 | 24,301 | -0.08(-0.77%) |