Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.366 | 9.442 | 9.442 | 9.442 | 6,461,237 | +0.07(+0.74%) |
Aug 28, 2014 | 9.386 | 9.421 | 9.317 | 9.373 | 7,362,798 | -0.03(-0.33%) |
Aug 27, 2014 | 9.487 | 9.514 | 9.376 | 9.404 | 8,500,702 | -0.08(-0.87%) |
Aug 26, 2014 | 9.480 | 9.514 | 9.452 | 9.487 | 8,228,059 | +0.02(+0.22%) |
Aug 25, 2014 | 9.425 | 9.514 | 9.418 | 9.466 | 9,070,491 | +0.11(+1.18%) |
Aug 22, 2014 | 9.362 | 9.480 | 9.321 | 9.355 | 11,555,235 | -0.01(-0.15%) |
Aug 21, 2014 | 9.286 | 9.418 | 9.252 | 9.369 | 12,825,841 | +0.09(+0.97%) |
Aug 20, 2014 | 9.162 | 9.300 | 9.148 | 9.280 | 11,381,444 | +0.12(+1.28%) |
Aug 19, 2014 | 9.210 | 9.307 | 9.155 | 9.162 | 12,060,897 | -0.04(-0.45%) |
Aug 18, 2014 | 9.162 | 9.318 | 9.148 | 9.204 | 12,303,357 | +0.10(+1.06%) |
Aug 15, 2014 | 9.100 | 9.190 | 9.017 | 9.107 | 12,614,767 | +0.04(+0.46%) |
Aug 14, 2014 | 9.107 | 9.162 | 9.045 | 9.066 | 7,836,334 | -0.02(-0.23%) |
Aug 13, 2014 | 9.086 | 9.135 | 9.052 | 9.086 | 6,743,829 | +0.03(+0.38%) |
Aug 12, 2014 | 9.003 | 9.079 | 8.976 | 9.052 | 8,916,798 | +0.04(+0.46%) |
Aug 11, 2014 | 9.141 | 9.141 | 8.996 | 9.010 | 16,456,736 | -0.11(-1.21%) |
Aug 08, 2014 | 8.996 | 9.100 | 8.955 | 9.121 | 11,871,605 | +0.15(+1.69%) |
Aug 07, 2014 | 9.155 | 9.169 | 8.955 | 8.969 | 9,213,904 | -0.14(-1.59%) |
Aug 06, 2014 | 9.052 | 9.176 | 9.045 | 9.114 | 9,121,120 | +0.02(+0.23%) |
Aug 05, 2014 | 9.086 | 9.200 | 9.045 | 9.093 | 11,069,884 | -0.04(-0.45%) |
Aug 04, 2014 | 9.252 | 9.286 | 9.072 | 9.135 | 16,428,460 | -0.08(-0.90%) |
Aug 01, 2014 | 9.321 | 9.411 | 9.148 | 9.217 | 14,821,726 | -0.13(-1.40%) |
Jul 31, 2014 | 9.431 | 9.480 | 9.342 | 9.349 | 16,522,921 | -0.14(-1.46%) |
Jul 30, 2014 | 9.494 | 9.549 | 9.404 | 9.487 | 10,323,981 | +0.09(+0.96%) |
Jul 29, 2014 | 9.466 | 9.494 | 9.390 | 9.397 | 9,121,231 | -0.05(-0.51%) |
Jul 28, 2014 | 9.563 | 9.604 | 9.445 | 9.445 | 13,089,894 | -0.12(-1.30%) |
Jul 25, 2014 | 9.494 | 9.604 | 9.473 | 9.570 | 20,991,250 | +0.08(+0.80%) |
Jul 24, 2014 | 9.404 | 9.542 | 9.393 | 9.494 | 28,608,566 | +0.12(+1.25%) |
Jul 23, 2014 | 9.390 | 9.445 | 9.355 | 9.376 | 22,309,092 | +0.02(+0.22%) |
Jul 22, 2014 | 9.473 | 9.494 | 9.349 | 9.355 | 21,411,152 | -0.09(-0.95%) |
Jul 21, 2014 | 9.411 | 9.494 | 9.376 | 9.445 | 14,025,456 | -0.01(-0.15%) |
Jul 18, 2014 | 9.494 | 9.576 | 9.369 | 9.459 | 21,405,104 | +0.06(+0.59%) |
Jul 17, 2014 | 9.611 | 9.673 | 9.328 | 9.404 | 29,278,484 | -0.39(-4.02%) |
Jul 16, 2014 | 9.977 | 9.980 | 9.742 | 9.797 | 19,457,986 | -0.13(-1.32%) |
Jul 15, 2014 | 9.860 | 9.977 | 9.839 | 9.929 | 15,218,124 | +0.14(+1.48%) |
Jul 14, 2014 | 9.873 | 9.894 | 9.777 | 9.784 | 6,767,711 | +0.00(+0.00%) |
Jul 11, 2014 | 9.756 | 9.832 | 9.680 | 9.784 | 7,814,085 | +0.01(+0.14%) |
Jul 10, 2014 | 9.728 | 9.832 | 9.666 | 9.770 | 10,824,280 | -0.10(-0.98%) |
Jul 09, 2014 | 9.922 | 9.922 | 9.825 | 9.866 | 10,732,700 | +0.06(+0.56%) |
Jul 08, 2014 | 9.915 | 9.915 | 9.770 | 9.811 | 11,698,503 | -0.10(-1.04%) |
Jul 07, 2014 | 9.908 | 9.984 | 9.880 | 9.915 | 8,560,554 | -0.10(-1.03%) |
Jul 03, 2014 | 9.991 | 10.02 | 10.02 | 10.02 | 5,572,954 | +0.12(+1.26%) |
Jul 02, 2014 | 9.949 | 10.00 | 9.860 | 9.894 | 11,097,318 | -0.05(-0.49%) |
Jul 01, 2014 | 9.908 | 10.06 | 9.894 | 9.942 | 10,774,622 | +0.05(+0.49%) |
Jun 30, 2014 | 9.929 | 9.953 | 9.860 | 9.894 | 9,253,642 | -0.05(-0.49%) |
Jun 27, 2014 | 9.860 | 9.949 | 9.853 | 9.942 | 9,669,661 | +0.04(+0.42%) |
Jun 26, 2014 | 9.853 | 9.935 | 9.721 | 9.901 | 11,311,225 | +0.02(+0.21%) |
Jun 25, 2014 | 9.770 | 9.915 | 9.659 | 9.880 | 11,624,760 | +0.09(+0.92%) |
Jun 24, 2014 | 9.846 | 9.970 | 9.777 | 9.790 | 10,035,694 | -0.08(-0.84%) |
Jun 23, 2014 | 9.887 | 9.925 | 9.804 | 9.873 | 8,504,650 | -0.01(-0.14%) |
Jun 20, 2014 | 9.894 | 9.956 | 9.866 | 9.887 | 11,236,105 | +0.06(+0.63%) |
Jun 19, 2014 | 9.880 | 9.880 | 9.756 | 9.825 | 10,084,320 | -0.03(-0.35%) |
Jun 18, 2014 | 9.832 | 9.894 | 9.756 | 9.860 | 13,103,808 | +0.04(+0.42%) |
Jun 17, 2014 | 9.680 | 9.884 | 9.652 | 9.818 | 12,415,688 | +0.12(+1.21%) |
Jun 16, 2014 | 9.797 | 9.797 | 9.652 | 9.701 | 10,061,166 | -0.12(-1.26%) |
Jun 13, 2014 | 9.784 | 9.887 | 9.777 | 9.825 | 10,056,638 | +0.04(+0.42%) |
Jun 12, 2014 | 9.832 | 9.860 | 9.746 | 9.784 | 9,362,222 | -0.06(-0.63%) |
Jun 11, 2014 | 9.894 | 9.901 | 9.763 | 9.846 | 7,809,468 | -0.08(-0.83%) |
Jun 10, 2014 | 9.956 | 9.991 | 9.880 | 9.929 | 9,319,057 | +0.17(+1.77%) |
Jun 06, 2014 | 9.673 | 9.777 | 9.666 | 9.756 | 7,680,310 | +0.10(+1.00%) |
Jun 05, 2014 | 9.611 | 9.666 | 9.528 | 9.659 | 11,815,601 | +0.07(+0.72%) |
Jun 04, 2014 | 9.590 | 9.652 | 9.563 | 9.590 | 12,157,916 | -0.01(-0.07%) |
Jun 03, 2014 | 9.494 | 9.659 | 9.473 | 9.597 | 9,898,880 | +0.08(+0.80%) |