Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.10 | 10.14 | 10.14 | 10.14 | 297,665 | +0.04(+0.40%) |
Aug 28, 2014 | 10.09 | 10.10 | 10.05 | 10.10 | 388,675 | +0.03(+0.27%) |
Aug 27, 2014 | 10.06 | 10.08 | 10.03 | 10.07 | 455,330 | +0.05(+0.45%) |
Aug 26, 2014 | 10.06 | 10.10 | 10.01 | 10.02 | 508,667 | +0.01(+0.09%) |
Aug 25, 2014 | 9.974 | 10.11 | 9.964 | 10.01 | 759,419 | +0.04(+0.45%) |
Aug 22, 2014 | 9.942 | 9.974 | 9.920 | 9.970 | 362,270 | +0.03(+0.33%) |
Aug 21, 2014 | 9.974 | 9.974 | 9.915 | 9.937 | 440,385 | -0.03(-0.28%) |
Aug 20, 2014 | 9.987 | 10.00 | 9.929 | 9.965 | 299,769 | +0.01(+0.09%) |
Aug 19, 2014 | 9.965 | 9.992 | 9.930 | 9.956 | 439,519 | -0.01(-0.09%) |
Aug 18, 2014 | 9.974 | 9.992 | 9.942 | 9.965 | 432,618 | +0.00(+0.05%) |
Aug 15, 2014 | 10.01 | 10.01 | 9.922 | 9.960 | 278,576 | -0.00(-0.05%) |
Aug 14, 2014 | 9.929 | 9.974 | 9.902 | 9.965 | 230,958 | +0.08(+0.77%) |
Aug 13, 2014 | 9.902 | 9.911 | 9.852 | 9.888 | 198,862 | +0.02(+0.19%) |
Aug 12, 2014 | 9.857 | 9.879 | 9.843 | 9.870 | 163,401 | +0.02(+0.23%) |
Aug 11, 2014 | 9.884 | 9.900 | 9.807 | 9.848 | 417,400 | +0.02(+0.18%) |
Aug 08, 2014 | 9.866 | 9.875 | 9.820 | 9.829 | 191,546 | -0.00(-0.05%) |
Aug 07, 2014 | 9.784 | 9.857 | 9.784 | 9.834 | 212,994 | +0.06(+0.65%) |
Aug 06, 2014 | 9.689 | 9.784 | 9.667 | 9.771 | 295,561 | +0.08(+0.84%) |
Aug 05, 2014 | 9.775 | 9.806 | 9.685 | 9.689 | 324,535 | -0.09(-0.88%) |
Aug 04, 2014 | 9.820 | 9.845 | 9.757 | 9.775 | 542,176 | -0.05(-0.46%) |
Aug 01, 2014 | 9.866 | 9.924 | 9.802 | 9.820 | 523,167 | -0.05(-0.47%) |
Jul 31, 2014 | 9.994 | 9.994 | 9.860 | 9.867 | 800,628 | -0.16(-1.59%) |
Jul 30, 2014 | 10.04 | 10.06 | 9.987 | 10.03 | 340,681 | -0.00(-0.04%) |
Jul 29, 2014 | 10.04 | 10.04 | 9.994 | 10.03 | 242,423 | -0.01(-0.09%) |
Jul 28, 2014 | 9.963 | 10.04 | 9.959 | 10.04 | 419,631 | +0.06(+0.63%) |
Jul 25, 2014 | 9.977 | 9.999 | 9.963 | 9.977 | 444,406 | -0.01(-0.13%) |
Jul 24, 2014 | 10.02 | 10.02 | 9.972 | 9.990 | 427,303 | -0.01(-0.13%) |
Jul 23, 2014 | 10.04 | 10.06 | 9.981 | 10.00 | 417,334 | +0.00(+0.04%) |
Jul 22, 2014 | 10.02 | 10.04 | 9.981 | 9.999 | 614,178 | -0.02(-0.22%) |
Jul 21, 2014 | 10.03 | 10.06 | 10.01 | 10.02 | 254,937 | -0.00(-0.04%) |
Jul 18, 2014 | 10.03 | 10.05 | 9.986 | 10.03 | 272,578 | +0.03(+0.31%) |
Jul 17, 2014 | 10.05 | 10.08 | 9.972 | 9.994 | 419,613 | -0.07(-0.67%) |
Jul 16, 2014 | 10.12 | 10.13 | 10.03 | 10.06 | 428,574 | -0.07(-0.71%) |
Jul 15, 2014 | 10.12 | 10.16 | 10.12 | 10.13 | 285,797 | +0.02(+0.18%) |
Jul 14, 2014 | 10.08 | 10.15 | 10.07 | 10.12 | 322,388 | +0.01(+0.13%) |
Jul 11, 2014 | 10.07 | 10.12 | 10.03 | 10.10 | 133,135 | +0.04(+0.36%) |
Jul 10, 2014 | 10.10 | 10.11 | 10.03 | 10.07 | 295,220 | -0.03(-0.27%) |
Jul 09, 2014 | 10.16 | 10.16 | 10.09 | 10.09 | 275,667 | -0.06(-0.57%) |
Jul 08, 2014 | 10.05 | 10.16 | 9.896 | 10.15 | 484,263 | +0.09(+0.85%) |
Jul 07, 2014 | 10.00 | 10.07 | 9.977 | 10.07 | 323,617 | +0.10(+0.99%) |
Jul 03, 2014 | 10.13 | 9.968 | 9.968 | 9.968 | 274,764 | -0.14(-1.42%) |
Jul 02, 2014 | 10.15 | 10.19 | 10.09 | 10.11 | 402,208 | -0.06(-0.62%) |
Jul 01, 2014 | 10.20 | 10.22 | 10.14 | 10.17 | 382,767 | -0.01(-0.12%) |
Jun 30, 2014 | 10.22 | 10.25 | 10.15 | 10.19 | 505,639 | -0.05(-0.48%) |
Jun 27, 2014 | 10.19 | 10.24 | 10.17 | 10.24 | 282,621 | +0.07(+0.70%) |
Jun 26, 2014 | 10.20 | 10.20 | 10.16 | 10.16 | 166,744 | +0.01(+0.09%) |
Jun 25, 2014 | 10.18 | 10.19 | 10.12 | 10.15 | 373,581 | +0.00(+0.00%) |
Jun 24, 2014 | 10.17 | 10.21 | 10.13 | 10.15 | 790,330 | -0.00(-0.04%) |
Jun 23, 2014 | 10.17 | 10.17 | 10.09 | 10.16 | 453,359 | -0.01(-0.09%) |
Jun 20, 2014 | 10.15 | 10.18 | 10.09 | 10.17 | 388,547 | +0.02(+0.18%) |
Jun 19, 2014 | 10.03 | 10.16 | 9.986 | 10.15 | 537,999 | +0.14(+1.42%) |
Jun 18, 2014 | 9.959 | 10.02 | 9.955 | 10.01 | 354,741 | +0.04(+0.45%) |
Jun 17, 2014 | 9.999 | 9.999 | 9.932 | 9.963 | 459,051 | -0.01(-0.13%) |
Jun 16, 2014 | 10.00 | 10.05 | 9.972 | 9.977 | 319,519 | -0.06(-0.58%) |
Jun 13, 2014 | 10.14 | 10.14 | 10.02 | 10.03 | 438,283 | -0.10(-1.01%) |
Jun 12, 2014 | 10.08 | 10.14 | 10.07 | 10.14 | 286,927 | +0.05(+0.49%) |
Jun 11, 2014 | 10.04 | 10.10 | 10.00 | 10.09 | 335,278 | +0.07(+0.67%) |
Jun 10, 2014 | 9.941 | 10.02 | 9.932 | 10.02 | 308,400 | +0.07(+0.72%) |
Jun 06, 2014 | 9.932 | 10.02 | 9.923 | 9.950 | 446,702 | +0.04(+0.45%) |
Jun 05, 2014 | 9.897 | 9.986 | 9.897 | 9.906 | 295,208 | +0.00(+0.04%) |
Jun 04, 2014 | 10.01 | 10.05 | 9.879 | 9.901 | 573,401 | -0.11(-1.07%) |
Jun 03, 2014 | 10.05 | 10.07 | 10.01 | 10.01 | 357,990 | -0.04(-0.44%) |