Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.536 | 9.564 | 9.564 | 9.564 | 1,145,400 | +0.05(+0.50%) |
Aug 28, 2014 | 9.593 | 9.621 | 9.497 | 9.517 | 1,501,104 | -0.06(-0.60%) |
Aug 27, 2014 | 9.688 | 9.707 | 9.555 | 9.574 | 1,542,801 | -0.09(-0.89%) |
Aug 26, 2014 | 9.688 | 9.707 | 9.612 | 9.660 | 1,297,651 | +0.02(+0.20%) |
Aug 25, 2014 | 9.450 | 9.645 | 9.431 | 9.641 | 976,713 | +0.22(+2.33%) |
Aug 22, 2014 | 9.765 | 9.765 | 9.402 | 9.421 | 1,178,376 | -0.20(-2.08%) |
Aug 21, 2014 | 9.526 | 9.641 | 9.412 | 9.621 | 1,157,691 | +0.08(+0.80%) |
Aug 20, 2014 | 9.545 | 9.574 | 9.431 | 9.545 | 789,499 | +0.03(+0.30%) |
Aug 19, 2014 | 9.593 | 9.593 | 9.478 | 9.517 | 742,790 | -0.05(-0.50%) |
Aug 18, 2014 | 9.383 | 9.564 | 9.268 | 9.564 | 2,724,019 | +0.24(+2.56%) |
Aug 15, 2014 | 9.154 | 9.345 | 9.101 | 9.326 | 1,439,988 | +0.27(+2.95%) |
Aug 14, 2014 | 9.068 | 9.068 | 9.006 | 9.058 | 1,084,213 | +0.01(+0.11%) |
Aug 13, 2014 | 9.144 | 9.144 | 9.001 | 9.049 | 1,044,500 | -0.10(-1.04%) |
Aug 12, 2014 | 9.278 | 9.326 | 9.097 | 9.144 | 895,176 | -0.13(-1.44%) |
Aug 11, 2014 | 9.278 | 9.369 | 9.221 | 9.278 | 1,135,313 | +0.07(+0.73%) |
Aug 08, 2014 | 9.030 | 9.182 | 8.982 | 9.211 | 1,295,706 | +0.23(+2.55%) |
Aug 07, 2014 | 9.106 | 9.106 | 8.867 | 8.982 | 1,188,223 | -0.07(-0.74%) |
Aug 06, 2014 | 9.011 | 9.106 | 8.858 | 9.049 | 1,617,636 | +0.03(+0.32%) |
Aug 05, 2014 | 9.240 | 9.373 | 8.925 | 9.020 | 1,911,252 | -0.22(-2.38%) |
Aug 04, 2014 | 8.925 | 9.259 | 8.877 | 9.240 | 1,854,833 | +0.31(+3.53%) |
Aug 01, 2014 | 9.154 | 9.154 | 8.820 | 8.925 | 3,188,043 | -0.27(-2.91%) |
Jul 31, 2014 | 9.364 | 9.364 | 9.165 | 9.192 | 2,107,082 | -0.20(-2.13%) |
Jul 30, 2014 | 9.431 | 9.507 | 9.240 | 9.392 | 1,298,854 | -0.04(-0.40%) |
Jul 29, 2014 | 9.450 | 9.517 | 9.383 | 9.431 | 563,379 | -0.04(-0.40%) |
Jul 28, 2014 | 9.602 | 9.665 | 9.440 | 9.469 | 816,056 | -0.12(-1.29%) |
Jul 25, 2014 | 9.755 | 9.755 | 9.555 | 9.593 | 678,691 | -0.20(-2.05%) |
Jul 24, 2014 | 9.812 | 9.917 | 9.755 | 9.793 | 1,101,966 | -0.04(-0.39%) |
Jul 23, 2014 | 9.698 | 9.841 | 9.679 | 9.831 | 654,772 | +0.10(+0.98%) |
Jul 22, 2014 | 9.803 | 9.803 | 9.650 | 9.736 | 1,156,810 | -0.02(-0.20%) |
Jul 21, 2014 | 9.621 | 9.803 | 9.574 | 9.755 | 1,250,537 | +0.13(+1.39%) |
Jul 18, 2014 | 9.517 | 9.650 | 9.431 | 9.621 | 1,395,070 | +0.15(+1.61%) |
Jul 17, 2014 | 9.631 | 9.707 | 9.469 | 9.469 | 797,928 | -0.14(-1.49%) |
Jul 16, 2014 | 9.564 | 9.650 | 9.488 | 9.612 | 648,246 | +0.11(+1.10%) |
Jul 15, 2014 | 9.698 | 9.765 | 9.421 | 9.507 | 1,033,061 | -0.21(-2.16%) |
Jul 14, 2014 | 9.641 | 9.726 | 9.545 | 9.717 | 4,573,032 | +0.12(+1.29%) |
Jul 11, 2014 | 9.545 | 9.612 | 9.431 | 9.593 | 1,501,010 | +0.11(+1.11%) |
Jul 10, 2014 | 9.784 | 9.956 | 9.373 | 9.488 | 6,961,169 | -0.65(-6.40%) |
Jul 09, 2014 | 10.27 | 10.32 | 10.11 | 10.14 | 1,118,355 | -0.10(-0.93%) |
Jul 08, 2014 | 10.28 | 10.32 | 10.07 | 10.23 | 1,324,284 | -0.02(-0.19%) |
Jul 07, 2014 | 10.47 | 10.58 | 10.25 | 10.25 | 568,606 | -0.29(-2.72%) |
Jul 03, 2014 | 10.52 | 10.54 | 10.54 | 10.54 | 326,658 | +0.00(+0.00%) |
Jul 02, 2014 | 10.55 | 10.63 | 10.45 | 10.54 | 758,833 | -0.06(-0.54%) |
Jul 01, 2014 | 10.69 | 10.72 | 10.56 | 10.60 | 884,297 | -0.12(-1.16%) |
Jun 30, 2014 | 10.67 | 10.74 | 10.55 | 10.72 | 700,044 | +0.02(+0.18%) |
Jun 27, 2014 | 10.61 | 10.74 | 10.56 | 10.70 | 1,218,547 | +0.10(+0.90%) |
Jun 26, 2014 | 10.54 | 10.60 | 10.45 | 10.60 | 628,716 | +0.03(+0.27%) |
Jun 25, 2014 | 10.46 | 10.69 | 10.39 | 10.58 | 997,580 | +0.05(+0.45%) |
Jun 24, 2014 | 10.62 | 10.63 | 10.42 | 10.53 | 1,501,363 | -0.08(-0.72%) |
Jun 23, 2014 | 10.71 | 10.74 | 10.58 | 10.60 | 664,763 | -0.09(-0.80%) |
Jun 20, 2014 | 10.74 | 10.76 | 10.64 | 10.69 | 1,138,768 | +0.00(+0.00%) |
Jun 19, 2014 | 10.59 | 10.70 | 10.53 | 10.69 | 837,974 | +0.10(+0.90%) |
Jun 18, 2014 | 10.50 | 10.61 | 10.45 | 10.60 | 923,492 | +0.08(+0.73%) |
Jun 17, 2014 | 10.39 | 10.53 | 10.34 | 10.52 | 1,196,522 | +0.09(+0.82%) |
Jun 16, 2014 | 10.38 | 10.45 | 10.26 | 10.43 | 832,383 | +0.06(+0.55%) |
Jun 13, 2014 | 10.08 | 10.39 | 10.07 | 10.38 | 880,065 | +0.32(+3.23%) |
Jun 12, 2014 | 9.927 | 10.14 | 9.803 | 10.05 | 1,665,023 | +0.11(+1.15%) |
Jun 11, 2014 | 9.908 | 9.994 | 9.841 | 9.936 | 522,979 | -0.04(-0.38%) |
Jun 10, 2014 | 9.717 | 9.975 | 9.688 | 9.975 | 835,889 | +0.38(+3.98%) |
Jun 06, 2014 | 9.641 | 9.765 | 9.583 | 9.593 | 683,538 | -0.08(-0.79%) |
Jun 05, 2014 | 9.641 | 9.731 | 9.631 | 9.669 | 779,767 | -0.02(-0.20%) |
Jun 04, 2014 | 9.726 | 9.774 | 9.679 | 9.688 | 369,702 | -0.11(-1.07%) |
Jun 03, 2014 | 9.612 | 9.822 | 9.545 | 9.793 | 1,082,861 | -0.04(-0.39%) |