Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.13 | 11.50 | 11.50 | 11.50 | 54,000 | +0.39(+3.51%) |
Aug 28, 2014 | 11.00 | 11.11 | 10.83 | 11.11 | 32,217 | +0.02(+0.18%) |
Aug 27, 2014 | 11.10 | 11.33 | 11.10 | 11.09 | 16,947 | -0.10(-0.89%) |
Aug 26, 2014 | 11.06 | 11.25 | 10.87 | 11.19 | 26,401 | +0.04(+0.36%) |
Aug 25, 2014 | 11.02 | 11.77 | 11.00 | 11.15 | 43,224 | -0.36(-3.13%) |
Aug 22, 2014 | 11.05 | 11.60 | 11.30 | 11.51 | 23,789 | +0.21(+1.86%) |
Aug 21, 2014 | 11.42 | 11.85 | 11.14 | 11.30 | 16,717 | -0.39(-3.34%) |
Aug 20, 2014 | 11.70 | 11.89 | 11.57 | 11.69 | 20,765 | -0.10(-0.85%) |
Aug 19, 2014 | 11.78 | 11.89 | 11.46 | 11.79 | 25,505 | +0.03(+0.26%) |
Aug 18, 2014 | 11.49 | 12.00 | 11.49 | 11.76 | 44,170 | +0.37(+3.25%) |
Aug 15, 2014 | 11.60 | 11.84 | 11.24 | 11.39 | 19,521 | +0.22(+1.97%) |
Aug 14, 2014 | 10.52 | 11.50 | 10.32 | 11.17 | 41,955 | +0.65(+6.18%) |
Aug 13, 2014 | 10.52 | 10.93 | 10.52 | 10.52 | 15,031 | +0.00(+0.00%) |
Aug 12, 2014 | 10.50 | 10.98 | 10.35 | 10.52 | 45,128 | +0.43(+4.26%) |
Aug 11, 2014 | 10.01 | 10.22 | 9.680 | 10.09 | 44,051 | -0.13(-1.27%) |
Aug 08, 2014 | 10.67 | 10.87 | 10.19 | 10.22 | 39,389 | -0.72(-6.58%) |
Aug 07, 2014 | 10.48 | 11.17 | 10.35 | 10.94 | 49,082 | +0.26(+2.43%) |
Aug 06, 2014 | 9.670 | 10.93 | 9.630 | 10.68 | 82,845 | +0.89(+9.09%) |
Aug 05, 2014 | 9.770 | 9.990 | 9.390 | 9.790 | 47,288 | -0.08(-0.81%) |
Aug 04, 2014 | 10.14 | 10.30 | 9.730 | 9.870 | 30,362 | -0.09(-0.90%) |
Aug 01, 2014 | 10.22 | 10.56 | 9.860 | 9.960 | 19,881 | -0.26(-2.54%) |
Jul 31, 2014 | 10.59 | 10.60 | 10.21 | 10.22 | 18,074 | -0.54(-5.02%) |
Jul 30, 2014 | 11.18 | 11.18 | 10.71 | 10.76 | 5,766 | -0.21(-1.91%) |
Jul 29, 2014 | 10.19 | 11.00 | 10.19 | 10.97 | 36,409 | +0.78(+7.65%) |
Jul 28, 2014 | 10.30 | 10.96 | 10.12 | 10.19 | 20,949 | -0.06(-0.59%) |
Jul 25, 2014 | 10.77 | 10.95 | 10.17 | 10.25 | 53,552 | -0.65(-5.96%) |
Jul 24, 2014 | 11.21 | 11.27 | 10.87 | 10.90 | 17,060 | -0.31(-2.77%) |
Jul 23, 2014 | 11.19 | 11.32 | 11.00 | 11.21 | 15,524 | -0.04(-0.36%) |
Jul 22, 2014 | 11.10 | 11.36 | 11.10 | 11.25 | 16,962 | +0.46(+4.26%) |
Jul 21, 2014 | 11.33 | 11.93 | 10.06 | 10.79 | 76,810 | -0.56(-4.93%) |
Jul 18, 2014 | 11.43 | 11.60 | 10.91 | 11.35 | 47,904 | -0.01(-0.09%) |
Jul 17, 2014 | 11.56 | 11.80 | 10.73 | 11.36 | 32,015 | -0.50(-4.22%) |
Jul 16, 2014 | 12.15 | 12.64 | 11.77 | 11.86 | 92,350 | -0.13(-1.08%) |
Jul 15, 2014 | 12.59 | 12.59 | 11.50 | 11.99 | 78,322 | -0.52(-4.16%) |
Jul 14, 2014 | 13.23 | 13.23 | 11.96 | 12.51 | 56,271 | -0.74(-5.58%) |
Jul 11, 2014 | 12.96 | 13.38 | 12.77 | 13.25 | 47,049 | +0.24(+1.84%) |
Jul 10, 2014 | 12.46 | 13.20 | 11.69 | 13.01 | 65,449 | +0.17(+1.32%) |
Jul 09, 2014 | 12.26 | 13.08 | 12.03 | 12.84 | 38,611 | +0.73(+6.03%) |
Jul 08, 2014 | 12.78 | 12.78 | 11.51 | 12.11 | 138,334 | -0.76(-5.91%) |
Jul 07, 2014 | 14.20 | 14.29 | 12.83 | 12.87 | 61,779 | -1.33(-9.37%) |
Jul 03, 2014 | 14.28 | 14.20 | 14.20 | 14.20 | 15,900 | +0.26(+1.87%) |
Jul 02, 2014 | 14.22 | 14.50 | 13.81 | 13.94 | 50,972 | -0.26(-1.83%) |
Jul 01, 2014 | 13.40 | 14.38 | 13.29 | 14.20 | 46,598 | +0.61(+4.49%) |
Jun 30, 2014 | 12.82 | 13.78 | 12.61 | 13.59 | 61,876 | +0.79(+6.17%) |
Jun 27, 2014 | 12.43 | 13.00 | 12.25 | 12.80 | 43,624 | +0.30(+2.40%) |
Jun 26, 2014 | 11.99 | 12.50 | 11.88 | 12.50 | 44,048 | +0.58(+4.87%) |
Jun 25, 2014 | 12.05 | 12.23 | 11.71 | 11.92 | 55,631 | -0.17(-1.41%) |
Jun 24, 2014 | 12.71 | 12.89 | 12.00 | 12.09 | 37,669 | -0.55(-4.35%) |
Jun 23, 2014 | 12.79 | 13.47 | 12.30 | 12.64 | 84,783 | -0.06(-0.47%) |
Jun 20, 2014 | 12.10 | 13.18 | 12.02 | 12.70 | 65,031 | +0.60(+4.96%) |
Jun 19, 2014 | 11.73 | 12.28 | 11.49 | 12.10 | 53,057 | +0.40(+3.42%) |
Jun 18, 2014 | 10.82 | 11.90 | 10.59 | 11.70 | 115,499 | +0.86(+7.93%) |
Jun 17, 2014 | 11.30 | 11.41 | 10.76 | 10.84 | 37,375 | -0.44(-3.90%) |
Jun 16, 2014 | 11.15 | 11.70 | 11.05 | 11.28 | 30,758 | +0.27(+2.45%) |
Jun 13, 2014 | 10.89 | 11.41 | 10.70 | 11.01 | 48,864 | +0.12(+1.10%) |
Jun 12, 2014 | 10.99 | 11.00 | 10.57 | 10.89 | 45,628 | +0.07(+0.65%) |
Jun 11, 2014 | 10.60 | 11.14 | 10.36 | 10.82 | 66,317 | +0.15(+1.41%) |
Jun 10, 2014 | 10.84 | 11.00 | 10.67 | 10.67 | 92,159 | +0.74(+7.45%) |
Jun 06, 2014 | 9.000 | 10.00 | 8.960 | 9.930 | 33,972 | +0.42(+4.42%) |
Jun 05, 2014 | 9.270 | 9.732 | 9.060 | 9.510 | 35,162 | +0.33(+3.59%) |
Jun 04, 2014 | 9.200 | 9.318 | 8.825 | 9.180 | 64,519 | +0.15(+1.66%) |
Jun 03, 2014 | 8.950 | 9.350 | 8.740 | 9.030 | 60,576 | +0.11(+1.23%) |