Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.958 | 9.786 | 9.786 | 9.786 | 7,812,039 | -0.21(-2.06%) |
Aug 28, 2014 | 9.895 | 9.999 | 9.779 | 9.992 | 7,847,156 | +0.04(+0.42%) |
Aug 27, 2014 | 9.946 | 9.978 | 9.853 | 9.950 | 4,764,803 | +0.05(+0.51%) |
Aug 26, 2014 | 9.823 | 9.941 | 9.710 | 9.899 | 10,385,249 | +0.08(+0.85%) |
Aug 25, 2014 | 10.09 | 10.09 | 9.693 | 9.816 | 14,954,537 | -0.11(-1.14%) |
Aug 22, 2014 | 10.11 | 10.30 | 9.809 | 9.929 | 37,062,296 | +0.56(+5.95%) |
Aug 21, 2014 | 9.645 | 9.659 | 9.330 | 9.372 | 21,173,444 | -0.19(-2.03%) |
Aug 20, 2014 | 9.457 | 9.578 | 9.272 | 9.566 | 9,927,942 | +0.10(+1.10%) |
Aug 19, 2014 | 9.443 | 9.552 | 9.429 | 9.462 | 9,038,769 | +0.05(+0.57%) |
Aug 18, 2014 | 9.272 | 9.429 | 9.247 | 9.409 | 11,528,787 | +0.23(+2.55%) |
Aug 15, 2014 | 9.691 | 9.696 | 9.119 | 9.175 | 18,401,566 | -0.51(-5.24%) |
Aug 14, 2014 | 9.603 | 9.698 | 9.441 | 9.682 | 9,632,179 | +0.11(+1.19%) |
Aug 13, 2014 | 9.538 | 9.575 | 9.355 | 9.568 | 5,998,899 | +0.09(+1.00%) |
Aug 12, 2014 | 9.633 | 9.635 | 9.399 | 9.473 | 7,295,399 | -0.16(-1.71%) |
Aug 11, 2014 | 9.487 | 9.654 | 9.420 | 9.638 | 6,463,394 | +0.22(+2.31%) |
Aug 08, 2014 | 9.476 | 9.476 | 9.321 | 9.420 | 7,632,259 | -0.04(-0.42%) |
Aug 07, 2014 | 9.661 | 9.710 | 9.455 | 9.460 | 5,263,785 | -0.15(-1.52%) |
Aug 06, 2014 | 9.497 | 9.679 | 9.460 | 9.605 | 6,959,978 | +0.04(+0.41%) |
Aug 05, 2014 | 9.605 | 9.726 | 9.524 | 9.566 | 7,463,501 | -0.08(-0.86%) |
Aug 04, 2014 | 9.571 | 9.748 | 9.564 | 9.649 | 11,779,877 | +0.11(+1.14%) |
Aug 01, 2014 | 9.719 | 9.851 | 9.504 | 9.541 | 10,663,117 | -0.17(-1.79%) |
Jul 31, 2014 | 9.941 | 9.962 | 9.707 | 9.714 | 9,830,412 | -0.27(-2.71%) |
Jul 30, 2014 | 10.16 | 10.30 | 9.973 | 9.985 | 23,326,442 | -0.07(-0.67%) |
Jul 29, 2014 | 10.66 | 10.78 | 9.693 | 10.05 | 54,227,372 | -0.61(-5.75%) |
Jul 28, 2014 | 10.61 | 10.77 | 10.61 | 10.67 | 7,077,426 | +0.09(+0.88%) |
Jul 25, 2014 | 10.61 | 10.67 | 10.55 | 10.57 | 6,451,388 | -0.10(-0.91%) |
Jul 24, 2014 | 10.36 | 10.69 | 10.36 | 10.67 | 18,427,976 | +0.32(+3.09%) |
Jul 23, 2014 | 10.30 | 10.58 | 10.20 | 10.35 | 17,404,958 | +0.15(+1.43%) |
Jul 22, 2014 | 9.934 | 10.26 | 9.839 | 10.20 | 11,688,559 | +0.29(+2.89%) |
Jul 21, 2014 | 9.853 | 10.01 | 9.813 | 9.918 | 11,794,009 | +0.00(+0.05%) |
Jul 18, 2014 | 9.656 | 10.04 | 9.605 | 9.913 | 17,278,424 | +0.37(+3.83%) |
Jul 17, 2014 | 9.638 | 9.726 | 9.517 | 9.548 | 9,855,013 | -0.07(-0.70%) |
Jul 16, 2014 | 9.552 | 9.656 | 9.500 | 9.615 | 6,132,657 | +0.12(+1.27%) |
Jul 15, 2014 | 9.649 | 9.707 | 9.460 | 9.494 | 7,714,020 | -0.18(-1.82%) |
Jul 14, 2014 | 9.684 | 9.737 | 9.596 | 9.670 | 5,968,167 | +0.12(+1.31%) |
Jul 11, 2014 | 9.631 | 9.670 | 9.453 | 9.545 | 7,788,186 | -0.12(-1.29%) |
Jul 10, 2014 | 9.501 | 9.733 | 9.434 | 9.670 | 8,869,958 | -0.00(-0.02%) |
Jul 09, 2014 | 9.647 | 9.920 | 9.589 | 9.673 | 11,456,324 | +0.03(+0.36%) |
Jul 08, 2014 | 9.596 | 9.649 | 9.490 | 9.638 | 11,093,666 | +0.01(+0.12%) |
Jul 07, 2014 | 9.617 | 9.679 | 9.593 | 9.626 | 6,003,573 | -0.04(-0.41%) |
Jul 03, 2014 | 9.478 | 9.666 | 9.666 | 9.666 | 5,003,557 | +0.21(+2.18%) |
Jul 02, 2014 | 9.397 | 9.537 | 9.376 | 9.460 | 7,395,717 | +0.09(+0.91%) |
Jul 01, 2014 | 9.376 | 9.462 | 9.324 | 9.374 | 6,911,567 | +0.01(+0.07%) |
Jun 30, 2014 | 9.358 | 9.441 | 9.323 | 9.367 | 6,499,686 | +0.03(+0.30%) |
Jun 27, 2014 | 9.358 | 9.487 | 9.316 | 9.339 | 12,635,731 | -0.05(-0.54%) |
Jun 26, 2014 | 9.314 | 9.399 | 9.192 | 9.390 | 8,247,410 | +0.08(+0.90%) |
Jun 25, 2014 | 9.293 | 9.369 | 9.217 | 9.307 | 8,894,495 | -0.01(-0.07%) |
Jun 24, 2014 | 9.337 | 9.429 | 9.258 | 9.314 | 8,315,644 | -0.04(-0.40%) |
Jun 23, 2014 | 9.279 | 9.389 | 9.217 | 9.351 | 6,948,814 | +0.07(+0.72%) |
Jun 20, 2014 | 9.258 | 9.355 | 9.233 | 9.284 | 12,654,905 | +0.03(+0.38%) |
Jun 19, 2014 | 9.284 | 9.355 | 9.186 | 9.249 | 10,115,115 | -0.01(-0.10%) |
Jun 18, 2014 | 9.332 | 9.332 | 9.129 | 9.258 | 12,263,318 | -0.07(-0.72%) |
Jun 17, 2014 | 9.018 | 9.337 | 8.879 | 9.325 | 21,849,350 | +0.59(+6.81%) |
Jun 16, 2014 | 8.529 | 8.734 | 8.516 | 8.730 | 7,854,544 | +0.17(+1.97%) |
Jun 13, 2014 | 8.409 | 8.587 | 8.351 | 8.562 | 8,058,035 | +0.16(+1.90%) |
Jun 12, 2014 | 8.691 | 8.702 | 8.374 | 8.402 | 11,269,299 | -0.33(-3.82%) |
Jun 11, 2014 | 8.643 | 9.043 | 8.631 | 8.735 | 14,686,109 | +0.10(+1.21%) |
Jun 10, 2014 | 8.457 | 8.649 | 8.404 | 8.631 | 8,957,500 | +0.00(+0.03%) |
Jun 06, 2014 | 8.497 | 8.670 | 8.492 | 8.629 | 7,896,868 | +0.14(+1.61%) |
Jun 05, 2014 | 8.622 | 8.638 | 8.427 | 8.492 | 7,107,635 | -0.13(-1.53%) |
Jun 04, 2014 | 8.443 | 8.763 | 8.400 | 8.624 | 8,215,828 | +0.16(+1.89%) |
Jun 03, 2014 | 8.437 | 8.504 | 8.307 | 8.464 | 12,403,768 | +0.00(+0.03%) |