Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.07 | 11.12 | 11.12 | 11.12 | 51,793 | +0.07(+0.59%) |
Aug 28, 2014 | 11.17 | 11.18 | 10.80 | 11.05 | 51,603 | +0.03(+0.25%) |
Aug 27, 2014 | 10.93 | 11.13 | 10.75 | 11.02 | 36,603 | +0.09(+0.85%) |
Aug 26, 2014 | 10.81 | 10.81 | 10.74 | 10.93 | 40,444 | +0.02(+0.17%) |
Aug 25, 2014 | 11.05 | 11.15 | 10.73 | 10.91 | 120,192 | -0.08(-0.76%) |
Aug 22, 2014 | 10.84 | 11.07 | 10.84 | 10.99 | 45,183 | +0.20(+1.81%) |
Aug 21, 2014 | 11.24 | 11.24 | 10.75 | 10.80 | 73,235 | -0.35(-3.18%) |
Aug 20, 2014 | 10.77 | 11.37 | 10.77 | 11.15 | 89,123 | +0.22(+2.05%) |
Aug 19, 2014 | 10.22 | 11.13 | 10.22 | 10.93 | 256,244 | +0.61(+5.87%) |
Aug 18, 2014 | 9.316 | 10.72 | 9.186 | 10.32 | 417,970 | +1.19(+13.08%) |
Aug 15, 2014 | 8.859 | 9.176 | 8.785 | 9.130 | 64,626 | +0.36(+4.15%) |
Aug 14, 2014 | 9.055 | 9.055 | 8.682 | 8.766 | 63,668 | -0.29(-3.19%) |
Aug 13, 2014 | 8.925 | 9.111 | 8.505 | 9.055 | 75,928 | +0.05(+0.52%) |
Aug 12, 2014 | 8.673 | 9.064 | 8.384 | 9.008 | 103,394 | +0.34(+3.87%) |
Aug 11, 2014 | 8.272 | 9.512 | 8.253 | 8.673 | 172,715 | +0.47(+5.68%) |
Aug 08, 2014 | 7.731 | 8.253 | 7.722 | 8.206 | 156,212 | +0.60(+7.84%) |
Aug 07, 2014 | 7.600 | 7.647 | 7.414 | 7.610 | 29,938 | +0.06(+0.74%) |
Aug 06, 2014 | 7.293 | 7.600 | 7.293 | 7.554 | 20,506 | +0.17(+2.27%) |
Aug 05, 2014 | 7.442 | 7.675 | 7.265 | 7.386 | 20,700 | -0.02(-0.25%) |
Aug 04, 2014 | 7.404 | 7.712 | 7.367 | 7.404 | 34,527 | -0.11(-1.49%) |
Aug 01, 2014 | 7.479 | 7.619 | 7.255 | 7.516 | 59,403 | +0.01(+0.12%) |
Jul 31, 2014 | 7.703 | 7.731 | 7.460 | 7.507 | 15,457 | -0.22(-2.90%) |
Jul 30, 2014 | 7.731 | 7.759 | 7.479 | 7.731 | 34,558 | +0.08(+1.10%) |
Jul 29, 2014 | 7.507 | 7.815 | 7.507 | 7.647 | 56,345 | +0.16(+2.12%) |
Jul 28, 2014 | 7.414 | 7.544 | 7.302 | 7.488 | 41,739 | +0.19(+2.55%) |
Jul 25, 2014 | 7.181 | 7.507 | 7.143 | 7.302 | 78,069 | +0.16(+2.22%) |
Jul 24, 2014 | 7.153 | 7.237 | 7.074 | 7.143 | 15,263 | -0.07(-0.91%) |
Jul 23, 2014 | 7.237 | 7.237 | 7.087 | 7.209 | 8,828 | -0.03(-0.39%) |
Jul 22, 2014 | 7.097 | 7.349 | 7.097 | 7.237 | 30,284 | +0.16(+2.24%) |
Jul 21, 2014 | 6.994 | 7.181 | 6.826 | 7.078 | 26,508 | -0.04(-0.52%) |
Jul 18, 2014 | 7.013 | 7.171 | 7.013 | 7.115 | 20,268 | +0.06(+0.79%) |
Jul 17, 2014 | 7.209 | 7.227 | 7.022 | 7.059 | 5,609 | -0.16(-2.20%) |
Jul 16, 2014 | 7.246 | 7.376 | 7.134 | 7.218 | 12,143 | -0.01(-0.13%) |
Jul 15, 2014 | 7.330 | 7.330 | 6.995 | 7.227 | 12,178 | +0.04(+0.52%) |
Jul 14, 2014 | 7.237 | 7.265 | 7.181 | 7.190 | 19,756 | +0.06(+0.78%) |
Jul 11, 2014 | 7.134 | 7.349 | 6.714 | 7.134 | 13,352 | -0.02(-0.26%) |
Jul 10, 2014 | 7.162 | 7.451 | 7.116 | 7.153 | 7,640 | -0.10(-1.41%) |
Jul 09, 2014 | 7.255 | 7.460 | 7.087 | 7.255 | 14,342 | -0.08(-1.14%) |
Jul 08, 2014 | 7.283 | 7.339 | 6.892 | 7.339 | 34,408 | -0.01(-0.13%) |
Jul 07, 2014 | 7.666 | 7.740 | 7.283 | 7.349 | 29,240 | -0.39(-5.06%) |
Jul 03, 2014 | 7.759 | 7.740 | 7.740 | 7.740 | 26,057 | +0.00(+0.00%) |
Jul 02, 2014 | 7.833 | 7.833 | 7.563 | 7.740 | 114,926 | -0.05(-0.60%) |
Jul 01, 2014 | 7.451 | 7.833 | 7.423 | 7.787 | 143,747 | +0.36(+4.90%) |
Jun 30, 2014 | 7.134 | 7.423 | 7.134 | 7.423 | 37,462 | +0.29(+4.05%) |
Jun 27, 2014 | 7.181 | 7.414 | 7.106 | 7.134 | 32,102 | -0.11(-1.54%) |
Jun 26, 2014 | 7.199 | 7.451 | 6.901 | 7.246 | 8,936 | +0.04(+0.52%) |
Jun 25, 2014 | 7.358 | 7.451 | 7.181 | 7.209 | 15,960 | -0.09(-1.28%) |
Jun 24, 2014 | 7.442 | 7.451 | 7.302 | 7.302 | 12,017 | -0.15(-2.00%) |
Jun 23, 2014 | 7.367 | 7.460 | 7.293 | 7.451 | 23,790 | +0.01(+0.13%) |
Jun 20, 2014 | 7.041 | 7.451 | 6.976 | 7.442 | 101,532 | +0.46(+6.54%) |
Jun 19, 2014 | 6.873 | 7.125 | 6.770 | 6.985 | 45,694 | +0.17(+2.46%) |
Jun 18, 2014 | 6.882 | 6.994 | 6.738 | 6.817 | 29,367 | -0.08(-1.22%) |
Jun 17, 2014 | 6.752 | 6.985 | 6.597 | 6.901 | 26,026 | +0.11(+1.65%) |
Jun 16, 2014 | 6.668 | 6.901 | 6.630 | 6.789 | 45,092 | +0.12(+1.82%) |
Jun 13, 2014 | 6.677 | 6.761 | 6.598 | 6.668 | 28,770 | +0.01(+0.14%) |
Jun 12, 2014 | 6.714 | 6.985 | 6.397 | 6.658 | 94,365 | -0.03(-0.42%) |
Jun 11, 2014 | 6.537 | 6.920 | 6.528 | 6.686 | 78,763 | +0.05(+0.70%) |
Jun 10, 2014 | 7.050 | 7.050 | 6.463 | 6.640 | 102,621 | -0.87(-11.55%) |
Jun 06, 2014 | 7.246 | 7.507 | 7.181 | 7.507 | 63,351 | +0.26(+3.60%) |
Jun 05, 2014 | 7.162 | 7.404 | 6.994 | 7.246 | 48,355 | +0.14(+1.97%) |
Jun 04, 2014 | 6.873 | 7.218 | 6.873 | 7.106 | 28,224 | +0.28(+4.10%) |
Jun 03, 2014 | 6.742 | 6.985 | 6.724 | 6.826 | 52,771 | +0.10(+1.53%) |