Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.890 | 9.970 | 9.970 | 9.970 | 452,900 | +0.07(+0.71%) |
Aug 28, 2014 | 10.00 | 10.05 | 9.810 | 9.900 | 739,099 | -0.16(-1.59%) |
Aug 27, 2014 | 10.16 | 10.20 | 10.02 | 10.06 | 545,592 | -0.12(-1.18%) |
Aug 26, 2014 | 9.840 | 10.18 | 9.830 | 10.18 | 1,089,830 | +0.33(+3.35%) |
Aug 25, 2014 | 9.770 | 9.970 | 9.770 | 9.850 | 788,088 | +0.10(+1.03%) |
Aug 22, 2014 | 9.980 | 10.00 | 9.710 | 9.750 | 815,935 | -0.17(-1.71%) |
Aug 21, 2014 | 9.850 | 9.970 | 9.730 | 9.920 | 827,103 | +0.05(+0.51%) |
Aug 20, 2014 | 9.850 | 9.990 | 9.760 | 9.870 | 785,183 | -0.02(-0.20%) |
Aug 19, 2014 | 9.670 | 10.04 | 9.660 | 9.890 | 1,258,116 | +0.27(+2.81%) |
Aug 18, 2014 | 9.500 | 9.610 | 9.430 | 9.620 | 580,202 | +0.15(+1.58%) |
Aug 15, 2014 | 9.530 | 9.560 | 9.360 | 9.470 | 615,590 | +0.03(+0.32%) |
Aug 14, 2014 | 9.570 | 9.685 | 9.430 | 9.440 | 688,074 | -0.07(-0.74%) |
Aug 13, 2014 | 9.420 | 9.620 | 9.410 | 9.510 | 787,848 | +0.14(+1.49%) |
Aug 12, 2014 | 9.400 | 9.450 | 9.100 | 9.370 | 1,278,400 | -0.10(-1.06%) |
Aug 11, 2014 | 9.730 | 9.730 | 9.450 | 9.470 | 1,084,749 | -0.23(-2.37%) |
Aug 08, 2014 | 9.930 | 9.980 | 9.100 | 9.700 | 2,187,821 | -0.13(-1.32%) |
Aug 07, 2014 | 9.880 | 9.950 | 9.630 | 9.830 | 1,035,345 | +0.03(+0.31%) |
Aug 06, 2014 | 9.590 | 10.04 | 9.590 | 9.800 | 870,531 | +0.16(+1.66%) |
Aug 05, 2014 | 9.930 | 9.990 | 9.570 | 9.640 | 1,072,475 | -0.32(-3.21%) |
Aug 04, 2014 | 9.880 | 9.990 | 9.650 | 9.960 | 846,964 | +0.08(+0.81%) |
Aug 01, 2014 | 9.960 | 9.980 | 9.530 | 9.880 | 1,354,054 | -0.08(-0.80%) |
Jul 31, 2014 | 10.11 | 10.16 | 9.860 | 9.960 | 992,875 | -0.24(-2.35%) |
Jul 30, 2014 | 10.20 | 10.34 | 10.05 | 10.20 | 703,793 | +0.05(+0.49%) |
Jul 29, 2014 | 10.15 | 10.34 | 10.03 | 10.15 | 718,940 | +0.00(+0.00%) |
Jul 28, 2014 | 10.12 | 10.20 | 9.860 | 10.15 | 847,018 | +0.01(+0.10%) |
Jul 25, 2014 | 10.30 | 10.37 | 10.11 | 10.14 | 1,012,321 | -0.26(-2.50%) |
Jul 24, 2014 | 10.49 | 10.50 | 10.30 | 10.40 | 634,887 | -0.03(-0.29%) |
Jul 23, 2014 | 10.54 | 10.60 | 10.40 | 10.43 | 734,675 | -0.12(-1.14%) |
Jul 22, 2014 | 10.41 | 10.70 | 10.38 | 10.55 | 715,268 | +0.18(+1.74%) |
Jul 21, 2014 | 10.23 | 10.38 | 10.14 | 10.37 | 584,742 | +0.09(+0.88%) |
Jul 18, 2014 | 10.29 | 10.50 | 10.19 | 10.28 | 812,369 | -0.01(-0.10%) |
Jul 17, 2014 | 10.50 | 10.78 | 10.25 | 10.29 | 842,259 | -0.30(-2.83%) |
Jul 16, 2014 | 10.48 | 10.61 | 10.43 | 10.59 | 850,055 | +0.19(+1.83%) |
Jul 15, 2014 | 10.87 | 10.92 | 10.36 | 10.40 | 1,393,956 | -0.50(-4.59%) |
Jul 14, 2014 | 10.64 | 10.94 | 10.64 | 10.90 | 926,800 | +0.29(+2.73%) |
Jul 11, 2014 | 10.61 | 10.73 | 10.48 | 10.61 | 836,389 | +0.00(+0.00%) |
Jul 10, 2014 | 10.61 | 10.67 | 10.39 | 10.61 | 1,365,427 | -0.16(-1.49%) |
Jul 09, 2014 | 10.91 | 10.93 | 10.63 | 10.77 | 706,095 | +0.03(+0.28%) |
Jul 08, 2014 | 11.05 | 11.15 | 10.47 | 10.74 | 1,745,250 | -0.34(-3.07%) |
Jul 07, 2014 | 11.50 | 11.50 | 11.06 | 11.08 | 939,044 | -0.47(-4.07%) |
Jul 03, 2014 | 11.57 | 11.55 | 11.55 | 11.55 | 473,000 | -0.02(-0.17%) |
Jul 02, 2014 | 11.64 | 11.75 | 11.53 | 11.57 | 779,027 | -0.06(-0.52%) |
Jul 01, 2014 | 11.75 | 11.79 | 11.60 | 11.63 | 956,522 | -0.09(-0.77%) |
Jun 30, 2014 | 11.53 | 11.75 | 11.39 | 11.72 | 1,128,867 | +0.13(+1.12%) |
Jun 27, 2014 | 11.35 | 11.62 | 11.35 | 11.59 | 1,830,120 | +0.19(+1.67%) |
Jun 26, 2014 | 11.42 | 11.55 | 11.32 | 11.40 | 867,082 | +0.01(+0.09%) |
Jun 25, 2014 | 11.10 | 11.52 | 11.09 | 11.39 | 1,296,766 | +0.21(+1.92%) |
Jun 24, 2014 | 11.23 | 11.32 | 11.07 | 11.18 | 1,766,585 | -0.09(-0.84%) |
Jun 23, 2014 | 11.10 | 11.39 | 11.07 | 11.27 | 1,104,114 | +0.11(+0.99%) |
Jun 20, 2014 | 11.30 | 11.35 | 11.12 | 11.16 | 1,382,664 | -0.11(-0.98%) |
Jun 19, 2014 | 11.20 | 11.35 | 11.10 | 11.27 | 892,666 | +0.07(+0.63%) |
Jun 18, 2014 | 11.29 | 11.33 | 11.01 | 11.20 | 908,950 | -0.05(-0.44%) |
Jun 17, 2014 | 11.13 | 11.32 | 10.90 | 11.25 | 1,471,671 | +0.15(+1.35%) |
Jun 16, 2014 | 10.93 | 11.17 | 10.89 | 11.10 | 892,180 | +0.12(+1.09%) |
Jun 13, 2014 | 10.77 | 10.99 | 10.65 | 10.98 | 1,554,837 | +0.25(+2.33%) |
Jun 12, 2014 | 10.56 | 10.79 | 10.56 | 10.73 | 1,037,015 | +0.11(+1.04%) |
Jun 11, 2014 | 10.50 | 10.75 | 10.42 | 10.62 | 1,004,945 | +0.08(+0.76%) |
Jun 10, 2014 | 10.68 | 10.71 | 10.48 | 10.54 | 923,686 | -0.18(-1.68%) |
Jun 06, 2014 | 10.80 | 10.89 | 10.67 | 10.72 | 1,183,211 | -0.07(-0.65%) |
Jun 05, 2014 | 10.32 | 10.80 | 10.14 | 10.79 | 1,895,145 | +0.50(+4.86%) |
Jun 04, 2014 | 10.27 | 10.43 | 10.21 | 10.29 | 865,526 | -0.02(-0.19%) |
Jun 03, 2014 | 10.45 | 10.49 | 10.16 | 10.31 | 1,646,481 | -0.19(-1.81%) |