Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.810 | 9.969 | 9.969 | 9.969 | 49,318 | +0.14(+1.40%) |
Aug 28, 2014 | 9.658 | 9.879 | 9.396 | 9.831 | 43,413 | -0.09(-0.90%) |
Aug 27, 2014 | 10.13 | 10.16 | 9.879 | 9.920 | 18,245 | -0.25(-2.44%) |
Aug 26, 2014 | 9.610 | 10.33 | 9.527 | 10.17 | 68,519 | +0.41(+4.24%) |
Aug 25, 2014 | 9.976 | 10.11 | 9.417 | 9.755 | 167,853 | -0.62(-5.98%) |
Aug 22, 2014 | 10.02 | 10.38 | 10.02 | 10.38 | 32,682 | +0.19(+1.83%) |
Aug 21, 2014 | 10.30 | 10.41 | 9.927 | 10.19 | 41,993 | -0.24(-2.31%) |
Aug 20, 2014 | 10.64 | 10.67 | 10.36 | 10.43 | 46,616 | -0.23(-2.20%) |
Aug 19, 2014 | 11.03 | 11.03 | 10.60 | 10.66 | 32,740 | -0.35(-3.19%) |
Aug 18, 2014 | 10.75 | 11.12 | 10.64 | 11.02 | 34,196 | +0.33(+3.10%) |
Aug 15, 2014 | 10.52 | 11.02 | 10.52 | 10.69 | 26,891 | +0.24(+2.31%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.43 | 10.44 | 8,011 | -0.05(-0.46%) |
Aug 13, 2014 | 10.20 | 10.45 | 10.20 | 10.49 | 13,210 | +0.15(+1.47%) |
Aug 12, 2014 | 10.31 | 10.49 | 10.15 | 10.34 | 23,757 | +0.01(+0.13%) |
Aug 11, 2014 | 9.969 | 10.47 | 9.941 | 10.33 | 29,385 | +0.19(+1.90%) |
Aug 08, 2014 | 10.11 | 10.42 | 9.672 | 10.13 | 29,153 | -0.02(-0.20%) |
Aug 07, 2014 | 10.45 | 10.51 | 9.793 | 10.15 | 33,375 | -0.26(-2.45%) |
Aug 06, 2014 | 10.18 | 10.50 | 10.13 | 10.41 | 34,253 | +0.12(+1.21%) |
Aug 05, 2014 | 10.24 | 10.51 | 10.24 | 10.29 | 26,781 | -0.01(-0.07%) |
Aug 04, 2014 | 10.24 | 10.31 | 10.02 | 10.29 | 56,465 | +0.08(+0.81%) |
Aug 01, 2014 | 10.96 | 11.06 | 10.13 | 10.21 | 93,164 | -0.75(-6.86%) |
Jul 31, 2014 | 11.06 | 11.37 | 10.89 | 10.96 | 53,906 | -0.16(-1.43%) |
Jul 30, 2014 | 11.20 | 11.22 | 11.04 | 11.12 | 38,848 | -0.05(-0.43%) |
Jul 29, 2014 | 11.34 | 11.52 | 11.16 | 11.17 | 18,462 | -0.14(-1.22%) |
Jul 28, 2014 | 11.24 | 11.41 | 11.04 | 11.31 | 41,242 | +0.07(+0.61%) |
Jul 25, 2014 | 11.31 | 11.38 | 11.15 | 11.24 | 34,575 | -0.17(-1.45%) |
Jul 24, 2014 | 11.47 | 11.57 | 11.29 | 11.40 | 25,932 | -0.02(-0.18%) |
Jul 23, 2014 | 11.73 | 11.73 | 11.31 | 11.42 | 27,544 | -0.14(-1.19%) |
Jul 22, 2014 | 11.54 | 11.68 | 11.28 | 11.56 | 36,622 | +0.04(+0.36%) |
Jul 21, 2014 | 11.55 | 11.57 | 11.38 | 11.52 | 25,026 | +0.04(+0.36%) |
Jul 18, 2014 | 11.16 | 11.64 | 11.16 | 11.48 | 34,961 | +0.28(+2.46%) |
Jul 17, 2014 | 11.17 | 11.42 | 11.15 | 11.20 | 26,700 | -0.06(-0.55%) |
Jul 16, 2014 | 11.64 | 11.64 | 11.12 | 11.26 | 52,345 | -0.28(-2.45%) |
Jul 15, 2014 | 11.57 | 11.82 | 11.51 | 11.55 | 54,369 | +0.03(+0.24%) |
Jul 14, 2014 | 11.25 | 11.86 | 11.25 | 11.52 | 67,270 | +0.29(+2.58%) |
Jul 11, 2014 | 11.17 | 11.38 | 11.13 | 11.23 | 53,987 | +0.07(+0.62%) |
Jul 10, 2014 | 11.46 | 11.64 | 10.44 | 11.16 | 59,835 | -0.44(-3.80%) |
Jul 09, 2014 | 11.59 | 11.64 | 11.49 | 11.60 | 20,692 | +0.08(+0.66%) |
Jul 08, 2014 | 11.17 | 11.62 | 11.14 | 11.53 | 72,434 | +0.32(+2.89%) |
Jul 07, 2014 | 11.13 | 11.22 | 11.07 | 11.20 | 80,704 | +0.02(+0.19%) |
Jul 03, 2014 | 11.10 | 11.18 | 11.18 | 11.18 | 36,408 | +0.12(+1.12%) |
Jul 02, 2014 | 11.28 | 11.28 | 11.00 | 11.06 | 39,264 | -0.16(-1.41%) |
Jul 01, 2014 | 11.19 | 11.35 | 10.97 | 11.22 | 100,968 | +0.09(+0.81%) |
Jun 30, 2014 | 10.95 | 11.20 | 10.66 | 11.13 | 171,589 | +0.28(+2.54%) |
Jun 27, 2014 | 11.60 | 11.71 | 10.85 | 10.85 | 1,756,674 | -0.72(-6.25%) |
Jun 26, 2014 | 11.55 | 11.65 | 11.38 | 11.57 | 78,654 | +0.00(+0.00%) |
Jun 25, 2014 | 11.55 | 11.58 | 11.39 | 11.57 | 61,868 | +0.03(+0.24%) |
Jun 24, 2014 | 11.44 | 11.64 | 11.24 | 11.55 | 89,992 | +0.10(+0.90%) |
Jun 23, 2014 | 11.24 | 11.46 | 11.17 | 11.44 | 78,167 | +0.19(+1.65%) |
Jun 20, 2014 | 11.25 | 11.31 | 11.11 | 11.26 | 136,427 | +0.08(+0.68%) |
Jun 19, 2014 | 10.85 | 11.41 | 10.85 | 11.18 | 88,925 | +0.22(+2.01%) |
Jun 18, 2014 | 10.91 | 11.05 | 10.63 | 10.96 | 43,253 | +0.03(+0.25%) |
Jun 17, 2014 | 11.01 | 11.02 | 10.73 | 10.93 | 34,737 | -0.02(-0.19%) |
Jun 16, 2014 | 10.93 | 11.02 | 10.93 | 10.95 | 30,637 | +0.08(+0.76%) |
Jun 13, 2014 | 10.66 | 10.89 | 10.59 | 10.87 | 28,049 | +0.21(+2.01%) |
Jun 12, 2014 | 10.79 | 10.84 | 10.55 | 10.66 | 31,885 | -0.23(-2.09%) |
Jun 11, 2014 | 10.95 | 10.96 | 10.51 | 10.89 | 26,362 | -0.14(-1.25%) |
Jun 10, 2014 | 10.94 | 11.03 | 10.03 | 11.02 | 84,910 | +0.08(+0.69%) |
Jun 06, 2014 | 10.99 | 11.00 | 10.91 | 10.95 | 13,875 | -0.01(-0.06%) |
Jun 05, 2014 | 10.89 | 11.00 | 10.84 | 10.95 | 37,487 | +0.07(+0.63%) |
Jun 04, 2014 | 10.97 | 11.20 | 10.82 | 10.89 | 42,778 | -0.04(-0.38%) |
Jun 03, 2014 | 10.86 | 10.97 | 10.69 | 10.93 | 61,121 | +0.00(+0.00%) |