Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.077 | 9.104 | 9.104 | 9.104 | 585,483 | +0.04(+0.40%) |
Aug 28, 2014 | 9.168 | 9.178 | 9.031 | 9.068 | 661,189 | -0.16(-1.69%) |
Aug 27, 2014 | 9.205 | 9.333 | 9.168 | 9.223 | 423,176 | +0.01(+0.10%) |
Aug 26, 2014 | 9.636 | 9.673 | 9.150 | 9.214 | 937,095 | -0.42(-4.38%) |
Aug 25, 2014 | 9.654 | 10.25 | 9.499 | 9.636 | 819,991 | +0.10(+1.06%) |
Aug 22, 2014 | 9.471 | 9.682 | 9.471 | 9.535 | 268,315 | +0.03(+0.29%) |
Aug 21, 2014 | 9.572 | 9.728 | 9.453 | 9.508 | 885,843 | -0.06(-0.58%) |
Aug 20, 2014 | 9.572 | 9.654 | 9.453 | 9.563 | 542,286 | -0.05(-0.48%) |
Aug 19, 2014 | 9.700 | 9.920 | 9.554 | 9.609 | 860,135 | -0.04(-0.38%) |
Aug 18, 2014 | 9.599 | 9.737 | 9.508 | 9.645 | 619,555 | +0.20(+2.14%) |
Aug 15, 2014 | 9.673 | 9.719 | 9.425 | 9.444 | 1,233,475 | -0.13(-1.34%) |
Aug 14, 2014 | 9.920 | 9.953 | 9.361 | 9.572 | 1,803,723 | -0.35(-3.51%) |
Aug 13, 2014 | 10.38 | 10.38 | 9.911 | 9.920 | 845,146 | -0.39(-3.82%) |
Aug 12, 2014 | 10.78 | 10.95 | 10.18 | 10.31 | 640,957 | -0.55(-5.06%) |
Aug 11, 2014 | 11.19 | 11.25 | 10.80 | 10.86 | 355,994 | -0.21(-1.90%) |
Aug 08, 2014 | 10.77 | 11.15 | 10.43 | 11.08 | 721,801 | +0.30(+2.81%) |
Aug 07, 2014 | 10.66 | 11.20 | 10.30 | 10.77 | 1,245,305 | -0.43(-3.85%) |
Aug 06, 2014 | 10.82 | 11.36 | 10.78 | 11.20 | 352,510 | +0.25(+2.26%) |
Aug 05, 2014 | 11.37 | 11.43 | 10.86 | 10.96 | 468,557 | -0.48(-4.17%) |
Aug 04, 2014 | 11.34 | 11.49 | 11.13 | 11.43 | 290,326 | +0.15(+1.30%) |
Aug 01, 2014 | 11.15 | 11.30 | 11.06 | 11.29 | 374,030 | +0.12(+1.07%) |
Jul 31, 2014 | 11.22 | 11.33 | 10.97 | 11.17 | 436,256 | -0.18(-1.62%) |
Jul 30, 2014 | 11.42 | 11.52 | 11.27 | 11.35 | 234,192 | +0.04(+0.32%) |
Jul 29, 2014 | 11.35 | 11.55 | 11.28 | 11.31 | 295,921 | -0.03(-0.24%) |
Jul 28, 2014 | 11.56 | 11.56 | 11.16 | 11.34 | 420,600 | -0.16(-1.43%) |
Jul 25, 2014 | 11.61 | 11.63 | 11.31 | 11.51 | 670,529 | -0.18(-1.57%) |
Jul 24, 2014 | 11.96 | 12.19 | 11.59 | 11.69 | 597,804 | +0.09(+0.79%) |
Jul 23, 2014 | 11.82 | 11.83 | 11.58 | 11.60 | 431,664 | -0.20(-1.71%) |
Jul 22, 2014 | 11.77 | 11.94 | 11.62 | 11.80 | 353,001 | +0.13(+1.10%) |
Jul 21, 2014 | 11.63 | 11.75 | 11.43 | 11.67 | 377,661 | -0.05(-0.47%) |
Jul 18, 2014 | 11.59 | 11.88 | 11.51 | 11.73 | 472,808 | +0.15(+1.27%) |
Jul 17, 2014 | 11.50 | 11.95 | 11.43 | 11.58 | 563,334 | -0.05(-0.47%) |
Jul 16, 2014 | 11.76 | 11.84 | 11.59 | 11.63 | 425,445 | -0.04(-0.31%) |
Jul 15, 2014 | 12.01 | 12.07 | 11.62 | 11.67 | 674,220 | -0.33(-2.75%) |
Jul 14, 2014 | 11.82 | 12.14 | 11.80 | 12.00 | 569,455 | +0.35(+2.99%) |
Jul 11, 2014 | 11.68 | 11.92 | 11.49 | 11.65 | 445,104 | +0.00(+0.00%) |
Jul 10, 2014 | 11.62 | 11.97 | 11.25 | 11.65 | 609,029 | -0.24(-2.00%) |
Jul 09, 2014 | 11.78 | 12.05 | 11.71 | 11.89 | 282,986 | +0.20(+1.73%) |
Jul 08, 2014 | 12.17 | 12.17 | 11.41 | 11.69 | 693,213 | -0.50(-4.06%) |
Jul 07, 2014 | 12.55 | 12.63 | 12.12 | 12.18 | 429,466 | -0.42(-3.35%) |
Jul 03, 2014 | 12.71 | 12.61 | 12.61 | 12.61 | 425,806 | +0.11(+0.88%) |
Jul 02, 2014 | 12.12 | 12.53 | 12.12 | 12.50 | 622,509 | +0.29(+2.40%) |
Jul 01, 2014 | 12.09 | 12.41 | 11.99 | 12.20 | 718,167 | +0.17(+1.37%) |
Jun 30, 2014 | 11.68 | 12.32 | 11.59 | 12.04 | 1,410,094 | +0.31(+2.66%) |
Jun 27, 2014 | 11.45 | 11.77 | 11.43 | 11.73 | 2,065,239 | +0.21(+1.83%) |
Jun 26, 2014 | 11.23 | 11.56 | 11.00 | 11.52 | 1,065,365 | +0.33(+2.95%) |
Jun 25, 2014 | 10.20 | 11.94 | 10.20 | 11.19 | 3,351,960 | +0.86(+8.35%) |
Jun 24, 2014 | 10.20 | 10.51 | 10.18 | 10.32 | 334,426 | +0.08(+0.81%) |
Jun 23, 2014 | 10.36 | 10.36 | 10.08 | 10.24 | 408,034 | -0.10(-0.98%) |
Jun 20, 2014 | 10.63 | 10.64 | 10.05 | 10.34 | 725,328 | -0.22(-2.08%) |
Jun 19, 2014 | 10.80 | 10.84 | 10.44 | 10.56 | 461,480 | -0.25(-2.29%) |
Jun 18, 2014 | 10.82 | 10.88 | 10.62 | 10.81 | 621,567 | +0.00(+0.00%) |
Jun 17, 2014 | 11.02 | 11.10 | 10.79 | 10.81 | 368,734 | -0.26(-2.32%) |
Jun 16, 2014 | 10.81 | 11.10 | 10.79 | 11.07 | 568,595 | +0.22(+2.03%) |
Jun 13, 2014 | 10.84 | 10.98 | 10.69 | 10.85 | 281,080 | +0.04(+0.34%) |
Jun 12, 2014 | 11.08 | 11.10 | 10.72 | 10.81 | 400,239 | -0.28(-2.48%) |
Jun 11, 2014 | 11.02 | 11.19 | 10.98 | 11.08 | 317,716 | -0.04(-0.33%) |
Jun 10, 2014 | 11.09 | 11.15 | 10.85 | 11.12 | 303,284 | +0.09(+0.83%) |
Jun 06, 2014 | 11.04 | 11.22 | 10.88 | 11.03 | 329,872 | +0.08(+0.75%) |
Jun 05, 2014 | 10.90 | 11.00 | 10.66 | 10.95 | 498,832 | +0.05(+0.42%) |
Jun 04, 2014 | 10.79 | 11.11 | 10.53 | 10.90 | 617,940 | +0.06(+0.51%) |
Jun 03, 2014 | 10.61 | 10.89 | 10.45 | 10.85 | 366,769 | +0.22(+2.07%) |