Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.16 | 12.02 | 12.02 | 12.02 | 25,600 | -0.07(-0.58%) |
Aug 28, 2014 | 12.00 | 12.16 | 11.81 | 12.09 | 21,465 | +0.10(+0.83%) |
Aug 27, 2014 | 11.79 | 12.22 | 11.79 | 11.99 | 29,160 | +0.00(+0.00%) |
Aug 26, 2014 | 12.30 | 12.37 | 11.61 | 11.99 | 92,638 | -0.28(-2.28%) |
Aug 25, 2014 | 11.25 | 12.84 | 11.25 | 12.27 | 188,877 | +1.10(+9.85%) |
Aug 22, 2014 | 10.50 | 11.28 | 10.50 | 11.17 | 95,421 | +0.67(+6.38%) |
Aug 21, 2014 | 10.46 | 10.74 | 10.09 | 10.50 | 101,393 | +0.07(+0.67%) |
Aug 20, 2014 | 9.710 | 10.67 | 9.710 | 10.43 | 125,176 | +0.74(+7.64%) |
Aug 19, 2014 | 9.750 | 9.960 | 9.520 | 9.690 | 32,711 | -0.03(-0.31%) |
Aug 18, 2014 | 9.520 | 9.960 | 9.310 | 9.720 | 47,219 | +0.17(+1.78%) |
Aug 15, 2014 | 9.320 | 9.550 | 9.250 | 9.550 | 14,813 | +0.28(+3.02%) |
Aug 14, 2014 | 9.495 | 9.650 | 9.010 | 9.270 | 29,087 | -0.19(-2.01%) |
Aug 13, 2014 | 9.400 | 9.690 | 9.260 | 9.460 | 26,210 | -0.02(-0.21%) |
Aug 12, 2014 | 9.470 | 9.705 | 9.250 | 9.480 | 21,032 | +0.05(+0.53%) |
Aug 11, 2014 | 9.040 | 9.800 | 8.920 | 9.430 | 187,620 | +0.39(+4.31%) |
Aug 08, 2014 | 9.000 | 9.140 | 8.720 | 9.040 | 31,901 | +0.09(+0.98%) |
Aug 07, 2014 | 8.780 | 9.000 | 8.500 | 8.952 | 70,331 | +0.38(+4.41%) |
Aug 06, 2014 | 8.160 | 8.659 | 8.160 | 8.574 | 61,593 | +0.33(+4.05%) |
Aug 05, 2014 | 8.060 | 8.280 | 8.050 | 8.240 | 10,641 | +0.15(+1.85%) |
Aug 04, 2014 | 8.100 | 8.200 | 8.060 | 8.090 | 5,216 | -0.05(-0.61%) |
Aug 01, 2014 | 8.250 | 8.290 | 8.100 | 8.140 | 25,457 | -0.11(-1.33%) |
Jul 31, 2014 | 8.510 | 8.900 | 8.230 | 8.250 | 31,702 | -0.41(-4.73%) |
Jul 30, 2014 | 8.860 | 8.970 | 8.220 | 8.660 | 42,583 | -0.15(-1.70%) |
Jul 29, 2014 | 8.910 | 8.930 | 8.810 | 8.810 | 14,045 | +0.01(+0.11%) |
Jul 28, 2014 | 8.660 | 8.820 | 8.410 | 8.800 | 34,404 | +0.30(+3.53%) |
Jul 25, 2014 | 8.450 | 8.526 | 8.450 | 8.500 | 18,600 | +0.05(+0.59%) |
Jul 24, 2014 | 8.430 | 8.670 | 8.410 | 8.450 | 10,000 | +0.04(+0.48%) |
Jul 23, 2014 | 8.420 | 8.480 | 8.350 | 8.410 | 8,400 | -0.06(-0.71%) |
Jul 22, 2014 | 8.500 | 8.710 | 8.400 | 8.470 | 58,390 | -0.01(-0.12%) |
Jul 21, 2014 | 8.370 | 8.550 | 8.370 | 8.480 | 16,744 | +0.12(+1.44%) |
Jul 18, 2014 | 8.290 | 8.400 | 8.290 | 8.360 | 10,671 | +0.07(+0.84%) |
Jul 17, 2014 | 8.300 | 8.300 | 8.290 | 8.290 | 3,009 | -0.07(-0.84%) |
Jul 16, 2014 | 8.260 | 8.370 | 8.170 | 8.360 | 9,200 | +0.03(+0.36%) |
Jul 15, 2014 | 8.250 | 8.390 | 8.240 | 8.330 | 4,514 | +0.10(+1.22%) |
Jul 14, 2014 | 8.400 | 8.400 | 8.170 | 8.230 | 2,957 | -0.15(-1.79%) |
Jul 11, 2014 | 8.200 | 8.380 | 8.190 | 8.380 | 1,020 | -0.01(-0.12%) |
Jul 10, 2014 | 8.320 | 8.390 | 8.160 | 8.390 | 3,374 | +0.12(+1.45%) |
Jul 09, 2014 | 8.210 | 8.270 | 8.177 | 8.270 | 6,265 | +0.08(+0.98%) |
Jul 08, 2014 | 8.260 | 8.279 | 8.190 | 8.190 | 5,089 | -0.05(-0.61%) |
Jul 07, 2014 | 8.360 | 8.360 | 8.160 | 8.240 | 8,170 | -0.15(-1.79%) |
Jul 03, 2014 | 8.210 | 8.390 | 8.390 | 8.390 | 3,900 | +0.23(+2.82%) |
Jul 02, 2014 | 8.220 | 8.310 | 8.110 | 8.160 | 11,345 | -0.11(-1.33%) |
Jul 01, 2014 | 8.070 | 8.280 | 7.970 | 8.270 | 13,897 | +0.28(+3.50%) |
Jun 30, 2014 | 8.000 | 8.218 | 7.820 | 7.990 | 22,816 | -0.03(-0.37%) |
Jun 27, 2014 | 7.900 | 8.240 | 7.801 | 8.020 | 68,457 | +0.15(+1.91%) |
Jun 26, 2014 | 7.980 | 7.990 | 7.822 | 7.870 | 3,455 | +0.00(+0.00%) |
Jun 25, 2014 | 7.880 | 7.990 | 7.860 | 7.870 | 4,375 | +0.00(+0.00%) |
Jun 24, 2014 | 7.950 | 7.950 | 7.860 | 7.870 | 17,496 | -0.08(-1.01%) |
Jun 23, 2014 | 8.100 | 8.190 | 7.920 | 7.950 | 9,273 | -0.21(-2.57%) |
Jun 20, 2014 | 8.110 | 8.270 | 8.080 | 8.160 | 4,424 | -0.04(-0.49%) |
Jun 19, 2014 | 7.906 | 8.200 | 7.771 | 8.200 | 69,021 | +0.29(+3.67%) |
Jun 18, 2014 | 8.000 | 8.000 | 7.750 | 7.910 | 13,747 | -0.07(-0.88%) |
Jun 17, 2014 | 7.980 | 8.000 | 7.940 | 7.980 | 10,537 | +0.11(+1.40%) |
Jun 16, 2014 | 7.900 | 7.900 | 7.850 | 7.870 | 7,579 | -0.03(-0.38%) |
Jun 13, 2014 | 7.950 | 7.950 | 7.850 | 7.900 | 13,704 | -0.05(-0.63%) |
Jun 12, 2014 | 7.940 | 7.970 | 7.900 | 7.950 | 15,279 | +0.04(+0.51%) |
Jun 11, 2014 | 7.890 | 7.960 | 7.820 | 7.910 | 15,911 | +0.05(+0.64%) |
Jun 10, 2014 | 7.890 | 7.860 | 7.810 | 7.860 | 25,933 | +0.05(+0.64%) |
Jun 06, 2014 | 7.875 | 7.900 | 7.810 | 7.810 | 14,155 | -0.07(-0.89%) |
Jun 05, 2014 | 7.830 | 7.990 | 7.830 | 7.880 | 5,819 | -0.06(-0.76%) |
Jun 04, 2014 | 8.070 | 8.070 | 7.860 | 7.940 | 2,895 | +0.03(+0.38%) |
Jun 03, 2014 | 7.990 | 8.015 | 7.810 | 7.910 | 7,487 | -0.10(-1.25%) |