Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.776 | 9.668 | 9.668 | 9.668 | 80,678 | -0.09(-0.93%) |
Aug 28, 2014 | 9.668 | 9.798 | 9.588 | 9.759 | 116,715 | -0.10(-1.00%) |
Aug 27, 2014 | 10.21 | 10.21 | 9.828 | 9.858 | 170,431 | -0.30(-2.92%) |
Aug 26, 2014 | 10.05 | 10.31 | 10.05 | 10.15 | 170,802 | -0.02(-0.24%) |
Aug 25, 2014 | 10.26 | 10.34 | 10.07 | 10.18 | 132,758 | +0.03(+0.26%) |
Aug 22, 2014 | 9.893 | 10.28 | 10.09 | 10.15 | 105,074 | +0.07(+0.66%) |
Aug 21, 2014 | 10.13 | 10.18 | 9.928 | 10.09 | 116,179 | -0.00(-0.04%) |
Aug 20, 2014 | 9.956 | 10.20 | 9.956 | 10.09 | 124,890 | -0.05(-0.49%) |
Aug 19, 2014 | 10.18 | 10.21 | 10.03 | 10.14 | 166,857 | -0.02(-0.18%) |
Aug 18, 2014 | 10.02 | 10.18 | 9.970 | 10.16 | 105,879 | +0.19(+1.89%) |
Aug 15, 2014 | 10.18 | 10.18 | 9.895 | 9.969 | 96,898 | -0.07(-0.68%) |
Aug 14, 2014 | 10.09 | 10.16 | 9.885 | 10.04 | 80,394 | -0.07(-0.73%) |
Aug 13, 2014 | 10.07 | 10.22 | 10.01 | 10.11 | 174,050 | +0.05(+0.48%) |
Aug 12, 2014 | 9.985 | 10.21 | 9.958 | 10.06 | 133,985 | -0.06(-0.64%) |
Aug 11, 2014 | 9.882 | 10.21 | 9.863 | 10.13 | 130,207 | +0.33(+3.32%) |
Aug 08, 2014 | 9.547 | 9.821 | 9.543 | 9.802 | 85,079 | +0.25(+2.64%) |
Aug 07, 2014 | 9.460 | 9.595 | 9.447 | 9.550 | 114,287 | +0.09(+0.94%) |
Aug 06, 2014 | 9.217 | 9.671 | 9.178 | 9.462 | 148,657 | +0.18(+1.93%) |
Aug 05, 2014 | 9.343 | 9.436 | 9.238 | 9.282 | 116,617 | -0.13(-1.34%) |
Aug 04, 2014 | 9.351 | 9.541 | 9.345 | 9.408 | 172,791 | -0.03(-0.35%) |
Aug 01, 2014 | 8.882 | 9.456 | 8.882 | 9.441 | 135,006 | +0.62(+6.98%) |
Jul 31, 2014 | 9.438 | 9.438 | 8.621 | 8.825 | 763,403 | -0.81(-8.38%) |
Jul 30, 2014 | 9.821 | 9.839 | 9.606 | 9.632 | 136,481 | -0.15(-1.57%) |
Jul 29, 2014 | 9.867 | 9.954 | 9.756 | 9.785 | 61,507 | -0.02(-0.23%) |
Jul 28, 2014 | 9.308 | 9.963 | 9.308 | 9.808 | 169,278 | +0.33(+3.46%) |
Jul 25, 2014 | 9.399 | 9.678 | 9.389 | 9.480 | 137,881 | +0.06(+0.61%) |
Jul 24, 2014 | 9.432 | 9.660 | 9.389 | 9.423 | 97,249 | -0.07(-0.78%) |
Jul 23, 2014 | 9.408 | 9.562 | 9.299 | 9.497 | 94,347 | +0.08(+0.84%) |
Jul 22, 2014 | 9.334 | 9.484 | 9.284 | 9.417 | 197,778 | +0.09(+0.91%) |
Jul 21, 2014 | 9.323 | 9.391 | 9.287 | 9.332 | 64,874 | -0.07(-0.75%) |
Jul 18, 2014 | 9.265 | 9.458 | 9.265 | 9.402 | 97,135 | +0.10(+1.11%) |
Jul 17, 2014 | 9.562 | 9.563 | 9.169 | 9.299 | 109,921 | -0.30(-3.09%) |
Jul 16, 2014 | 9.656 | 9.661 | 9.478 | 9.595 | 61,918 | -0.03(-0.29%) |
Jul 15, 2014 | 9.741 | 9.745 | 9.574 | 9.623 | 37,784 | -0.16(-1.59%) |
Jul 14, 2014 | 9.821 | 9.882 | 9.730 | 9.778 | 59,881 | +0.10(+1.05%) |
Jul 11, 2014 | 9.673 | 9.830 | 9.624 | 9.676 | 48,802 | +0.04(+0.46%) |
Jul 10, 2014 | 9.525 | 9.706 | 9.425 | 9.632 | 116,033 | -0.06(-0.63%) |
Jul 09, 2014 | 9.880 | 9.950 | 9.626 | 9.693 | 114,990 | -0.19(-1.93%) |
Jul 08, 2014 | 9.669 | 9.913 | 9.565 | 9.884 | 95,671 | +0.16(+1.68%) |
Jul 07, 2014 | 9.754 | 9.817 | 9.506 | 9.721 | 123,112 | -0.09(-0.96%) |
Jul 03, 2014 | 9.847 | 9.815 | 9.815 | 9.815 | 18,373 | +0.04(+0.45%) |
Jul 02, 2014 | 9.810 | 9.924 | 9.761 | 9.771 | 48,694 | +0.01(+0.15%) |
Jul 01, 2014 | 9.356 | 9.856 | 9.356 | 9.756 | 106,700 | +0.39(+4.19%) |
Jun 30, 2014 | 9.206 | 9.382 | 9.178 | 9.364 | 221,945 | +0.25(+2.74%) |
Jun 27, 2014 | 9.491 | 9.743 | 9.114 | 9.114 | 1,135,303 | -0.38(-4.00%) |
Jun 26, 2014 | 9.432 | 9.528 | 9.419 | 9.493 | 73,293 | +0.03(+0.31%) |
Jun 25, 2014 | 9.380 | 9.510 | 9.254 | 9.463 | 93,136 | +0.03(+0.31%) |
Jun 24, 2014 | 9.443 | 9.604 | 9.376 | 9.434 | 111,391 | -0.07(-0.70%) |
Jun 23, 2014 | 9.623 | 9.717 | 9.439 | 9.500 | 102,420 | -0.21(-2.13%) |
Jun 20, 2014 | 9.750 | 9.765 | 9.671 | 9.708 | 173,823 | -0.00(-0.04%) |
Jun 19, 2014 | 9.771 | 9.781 | 9.621 | 9.711 | 89,554 | -0.08(-0.81%) |
Jun 18, 2014 | 9.808 | 9.808 | 9.582 | 9.791 | 53,185 | -0.03(-0.28%) |
Jun 17, 2014 | 9.811 | 9.872 | 9.710 | 9.819 | 67,705 | +0.01(+0.13%) |
Jun 16, 2014 | 9.489 | 9.867 | 9.489 | 9.806 | 61,507 | +0.13(+1.34%) |
Jun 13, 2014 | 9.684 | 9.785 | 9.608 | 9.676 | 60,048 | +0.04(+0.42%) |
Jun 12, 2014 | 9.878 | 9.878 | 9.604 | 9.636 | 101,907 | -0.21(-2.09%) |
Jun 11, 2014 | 10.08 | 10.08 | 9.828 | 9.841 | 69,581 | -0.32(-3.17%) |
Jun 10, 2014 | 10.23 | 10.23 | 10.09 | 10.16 | 40,405 | -0.03(-0.31%) |
Jun 06, 2014 | 10.15 | 10.25 | 10.05 | 10.19 | 91,040 | +0.04(+0.44%) |
Jun 05, 2014 | 10.10 | 10.28 | 10.04 | 10.15 | 108,354 | +0.15(+1.46%) |
Jun 04, 2014 | 9.884 | 10.06 | 9.767 | 10.00 | 63,426 | +0.05(+0.50%) |
Jun 03, 2014 | 9.821 | 9.991 | 9.821 | 9.954 | 68,322 | -0.01(-0.06%) |