Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.820 | 9.650 | 9.650 | 9.650 | 85,900 | -0.17(-1.73%) |
Aug 28, 2014 | 9.660 | 9.850 | 9.570 | 9.820 | 102,946 | +0.13(+1.34%) |
Aug 27, 2014 | 9.730 | 9.880 | 9.500 | 9.690 | 81,187 | -0.06(-0.62%) |
Aug 26, 2014 | 9.480 | 9.810 | 9.338 | 9.750 | 105,320 | +0.27(+2.85%) |
Aug 25, 2014 | 9.520 | 9.790 | 9.380 | 9.480 | 82,015 | -0.02(-0.21%) |
Aug 22, 2014 | 9.080 | 9.600 | 9.010 | 9.500 | 132,310 | +0.39(+4.28%) |
Aug 21, 2014 | 9.170 | 9.260 | 9.060 | 9.110 | 45,247 | -0.08(-0.87%) |
Aug 20, 2014 | 9.400 | 9.400 | 9.170 | 9.190 | 53,746 | -0.22(-2.34%) |
Aug 19, 2014 | 9.030 | 9.500 | 8.924 | 9.410 | 166,626 | +0.35(+3.86%) |
Aug 18, 2014 | 8.730 | 9.110 | 8.596 | 9.060 | 96,236 | +0.41(+4.74%) |
Aug 15, 2014 | 8.950 | 8.950 | 8.390 | 8.650 | 188,001 | -0.18(-2.04%) |
Aug 14, 2014 | 8.940 | 9.065 | 8.790 | 8.830 | 106,495 | -0.12(-1.34%) |
Aug 13, 2014 | 8.880 | 9.010 | 8.660 | 8.950 | 169,478 | -0.03(-0.33%) |
Aug 12, 2014 | 9.240 | 9.410 | 8.890 | 8.980 | 103,770 | -0.28(-3.02%) |
Aug 11, 2014 | 9.150 | 9.544 | 9.010 | 9.260 | 312,368 | +0.11(+1.20%) |
Aug 08, 2014 | 8.700 | 9.090 | 8.650 | 9.150 | 131,605 | +0.45(+5.17%) |
Aug 07, 2014 | 8.490 | 8.840 | 8.330 | 8.700 | 186,574 | +0.21(+2.47%) |
Aug 06, 2014 | 8.330 | 8.560 | 8.171 | 8.490 | 108,412 | +0.15(+1.80%) |
Aug 05, 2014 | 8.110 | 8.540 | 8.110 | 8.340 | 135,782 | +0.19(+2.33%) |
Aug 04, 2014 | 8.280 | 8.290 | 8.080 | 8.150 | 130,479 | -0.12(-1.45%) |
Aug 01, 2014 | 8.360 | 8.450 | 8.190 | 8.270 | 112,269 | -0.12(-1.43%) |
Jul 31, 2014 | 8.440 | 8.530 | 8.190 | 8.390 | 171,966 | -0.13(-1.53%) |
Jul 30, 2014 | 8.410 | 8.650 | 8.360 | 8.520 | 154,702 | +0.09(+1.07%) |
Jul 29, 2014 | 8.560 | 8.616 | 8.300 | 8.430 | 228,530 | -0.13(-1.52%) |
Jul 28, 2014 | 8.340 | 8.680 | 7.420 | 8.560 | 423,329 | -0.31(-3.49%) |
Jul 25, 2014 | 9.030 | 9.160 | 8.790 | 8.870 | 161,319 | -0.19(-2.10%) |
Jul 24, 2014 | 9.100 | 9.266 | 8.880 | 9.060 | 84,325 | +0.01(+0.11%) |
Jul 23, 2014 | 8.970 | 9.340 | 8.940 | 9.050 | 153,049 | +0.08(+0.89%) |
Jul 22, 2014 | 8.920 | 9.090 | 8.840 | 8.970 | 113,184 | +0.06(+0.67%) |
Jul 21, 2014 | 8.950 | 8.950 | 8.800 | 8.910 | 74,965 | -0.09(-1.00%) |
Jul 18, 2014 | 8.890 | 9.070 | 8.850 | 9.000 | 152,838 | +0.11(+1.24%) |
Jul 17, 2014 | 9.210 | 9.210 | 8.850 | 8.890 | 168,140 | -0.33(-3.58%) |
Jul 16, 2014 | 9.060 | 9.300 | 9.030 | 9.220 | 144,253 | +0.20(+2.22%) |
Jul 15, 2014 | 9.220 | 9.362 | 8.920 | 9.020 | 122,567 | -0.26(-2.80%) |
Jul 14, 2014 | 8.880 | 9.340 | 8.880 | 9.280 | 156,767 | +0.37(+4.15%) |
Jul 11, 2014 | 9.050 | 9.128 | 8.750 | 8.910 | 233,071 | -0.14(-1.55%) |
Jul 10, 2014 | 9.250 | 9.328 | 8.890 | 9.050 | 177,456 | -0.38(-4.03%) |
Jul 09, 2014 | 9.640 | 9.690 | 9.290 | 9.430 | 178,786 | -0.18(-1.87%) |
Jul 08, 2014 | 9.970 | 10.14 | 9.530 | 9.610 | 207,010 | -0.38(-3.80%) |
Jul 07, 2014 | 10.11 | 10.20 | 9.890 | 9.990 | 141,672 | -0.19(-1.87%) |
Jul 03, 2014 | 10.30 | 10.18 | 10.18 | 10.18 | 218,600 | -0.12(-1.17%) |
Jul 02, 2014 | 10.44 | 10.55 | 10.13 | 10.30 | 240,099 | -0.19(-1.81%) |
Jul 01, 2014 | 10.58 | 10.66 | 10.41 | 10.49 | 138,483 | -0.10(-0.94%) |
Jun 30, 2014 | 10.69 | 10.78 | 10.37 | 10.59 | 210,109 | +0.01(+0.09%) |
Jun 27, 2014 | 11.01 | 11.04 | 10.50 | 10.58 | 1,972,770 | -0.44(-3.99%) |
Jun 26, 2014 | 11.05 | 11.13 | 10.76 | 11.02 | 85,656 | -0.03(-0.27%) |
Jun 25, 2014 | 11.15 | 11.25 | 11.03 | 11.05 | 102,151 | -0.19(-1.69%) |
Jun 24, 2014 | 11.15 | 11.31 | 11.10 | 11.24 | 127,179 | +0.08(+0.72%) |
Jun 23, 2014 | 11.21 | 11.27 | 11.03 | 11.16 | 83,122 | -0.11(-0.98%) |
Jun 20, 2014 | 11.36 | 11.39 | 11.02 | 11.27 | 189,829 | -0.09(-0.79%) |
Jun 19, 2014 | 11.47 | 11.47 | 11.03 | 11.36 | 168,131 | -0.11(-0.96%) |
Jun 18, 2014 | 11.56 | 11.56 | 10.96 | 11.47 | 126,832 | +0.07(+0.61%) |
Jun 17, 2014 | 11.27 | 11.42 | 11.10 | 11.40 | 98,968 | +0.07(+0.62%) |
Jun 16, 2014 | 10.66 | 11.35 | 10.60 | 11.33 | 172,278 | +0.69(+6.48%) |
Jun 13, 2014 | 10.47 | 10.68 | 10.47 | 10.64 | 147,633 | +0.20(+1.92%) |
Jun 12, 2014 | 10.69 | 10.69 | 10.20 | 10.44 | 250,493 | -0.23(-2.16%) |
Jun 11, 2014 | 11.49 | 11.49 | 10.64 | 10.67 | 136,591 | -0.78(-6.81%) |
Jun 10, 2014 | 10.99 | 11.47 | 10.89 | 11.45 | 90,111 | +0.27(+2.42%) |
Jun 06, 2014 | 11.06 | 11.33 | 11.05 | 11.18 | 144,394 | +0.08(+0.72%) |
Jun 05, 2014 | 10.72 | 11.13 | 10.47 | 11.10 | 87,268 | +0.39(+3.64%) |
Jun 04, 2014 | 10.62 | 10.85 | 10.51 | 10.71 | 63,826 | +0.04(+0.37%) |
Jun 03, 2014 | 10.91 | 10.99 | 10.32 | 10.67 | 352,558 | -0.32(-2.91%) |