Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.654 | 9.775 | 9.775 | 9.775 | 33,267 | +0.11(+1.16%) |
Aug 28, 2014 | 9.654 | 9.738 | 9.607 | 9.663 | 112,639 | -0.05(-0.48%) |
Aug 27, 2014 | 9.784 | 9.784 | 9.682 | 9.710 | 81,788 | -0.09(-0.95%) |
Aug 26, 2014 | 9.458 | 9.952 | 9.382 | 9.803 | 104,812 | +0.34(+3.65%) |
Aug 25, 2014 | 9.495 | 9.514 | 9.374 | 9.458 | 145,176 | +0.02(+0.20%) |
Aug 22, 2014 | 9.458 | 9.542 | 9.365 | 9.440 | 69,389 | -0.03(-0.30%) |
Aug 21, 2014 | 9.477 | 9.514 | 9.449 | 9.468 | 62,938 | -0.01(-0.10%) |
Aug 20, 2014 | 9.402 | 9.551 | 9.346 | 9.477 | 67,751 | +0.07(+0.69%) |
Aug 19, 2014 | 9.384 | 9.505 | 9.374 | 9.412 | 50,668 | -0.06(-0.59%) |
Aug 18, 2014 | 9.514 | 9.533 | 9.412 | 9.468 | 120,956 | +0.06(+0.59%) |
Aug 15, 2014 | 9.533 | 9.533 | 9.350 | 9.412 | 82,724 | +0.00(+0.00%) |
Aug 14, 2014 | 9.440 | 9.570 | 9.402 | 9.412 | 62,407 | -0.07(-0.69%) |
Aug 13, 2014 | 9.440 | 9.486 | 9.346 | 9.477 | 94,684 | +0.07(+0.69%) |
Aug 12, 2014 | 9.495 | 9.505 | 9.346 | 9.412 | 50,842 | -0.14(-1.46%) |
Aug 11, 2014 | 9.589 | 9.645 | 9.505 | 9.551 | 46,139 | -0.03(-0.29%) |
Aug 08, 2014 | 9.402 | 9.579 | 9.393 | 9.579 | 30,551 | +0.16(+1.68%) |
Aug 07, 2014 | 9.514 | 9.528 | 9.346 | 9.421 | 80,237 | -0.08(-0.88%) |
Aug 06, 2014 | 9.449 | 9.607 | 9.449 | 9.505 | 72,453 | +0.05(+0.49%) |
Aug 05, 2014 | 9.514 | 9.645 | 9.384 | 9.458 | 105,642 | -0.10(-1.07%) |
Aug 04, 2014 | 9.523 | 9.663 | 9.374 | 9.561 | 137,092 | +0.10(+1.08%) |
Aug 01, 2014 | 9.691 | 9.700 | 9.356 | 9.458 | 96,467 | -0.19(-1.93%) |
Jul 31, 2014 | 9.514 | 9.680 | 9.505 | 9.645 | 58,207 | +0.03(+0.29%) |
Jul 30, 2014 | 9.570 | 9.682 | 9.561 | 9.617 | 30,593 | +0.12(+1.28%) |
Jul 29, 2014 | 9.784 | 9.784 | 9.421 | 9.495 | 44,945 | -0.02(-0.20%) |
Jul 28, 2014 | 9.626 | 9.626 | 9.607 | 9.514 | 49,948 | -0.09(-0.97%) |
Jul 25, 2014 | 9.738 | 9.738 | 9.468 | 9.607 | 59,382 | -0.15(-1.53%) |
Jul 24, 2014 | 9.812 | 9.896 | 9.719 | 9.756 | 30,402 | -0.06(-0.57%) |
Jul 23, 2014 | 9.822 | 9.868 | 9.766 | 9.812 | 55,302 | -0.01(-0.09%) |
Jul 22, 2014 | 9.915 | 9.961 | 9.803 | 9.822 | 33,164 | -0.07(-0.66%) |
Jul 21, 2014 | 9.896 | 9.971 | 9.840 | 9.887 | 83,307 | -0.09(-0.93%) |
Jul 18, 2014 | 9.710 | 9.980 | 9.710 | 9.980 | 74,766 | +0.22(+2.29%) |
Jul 17, 2014 | 9.905 | 9.961 | 9.598 | 9.756 | 106,096 | -0.19(-1.87%) |
Jul 16, 2014 | 10.07 | 10.07 | 9.924 | 9.943 | 52,999 | -0.07(-0.74%) |
Jul 15, 2014 | 9.971 | 10.08 | 9.905 | 10.02 | 56,166 | +0.07(+0.75%) |
Jul 14, 2014 | 9.812 | 9.971 | 9.775 | 9.943 | 59,816 | +0.24(+2.50%) |
Jul 11, 2014 | 9.663 | 9.773 | 9.561 | 9.700 | 27,762 | -0.01(-0.10%) |
Jul 10, 2014 | 9.747 | 9.848 | 9.645 | 9.710 | 48,664 | -0.21(-2.07%) |
Jul 09, 2014 | 10.03 | 10.05 | 9.887 | 9.915 | 14,926 | -0.06(-0.56%) |
Jul 08, 2014 | 10.08 | 10.08 | 9.905 | 9.971 | 55,200 | -0.11(-1.11%) |
Jul 07, 2014 | 10.22 | 10.25 | 10.07 | 10.08 | 29,233 | -0.21(-2.08%) |
Jul 03, 2014 | 10.16 | 10.30 | 10.30 | 10.30 | 34,662 | +0.16(+1.56%) |
Jul 02, 2014 | 10.13 | 10.23 | 10.13 | 10.14 | 23,616 | -0.03(-0.27%) |
Jul 01, 2014 | 10.13 | 10.27 | 10.13 | 10.17 | 105,773 | +0.04(+0.37%) |
Jun 30, 2014 | 9.971 | 10.20 | 9.896 | 10.13 | 69,038 | +0.11(+1.12%) |
Jun 27, 2014 | 9.812 | 10.06 | 9.784 | 10.02 | 516,509 | +0.12(+1.22%) |
Jun 26, 2014 | 9.989 | 9.989 | 9.831 | 9.896 | 37,300 | -0.11(-1.12%) |
Jun 25, 2014 | 9.784 | 10.09 | 9.784 | 10.01 | 45,807 | +0.14(+1.42%) |
Jun 24, 2014 | 9.887 | 10.02 | 9.831 | 9.868 | 66,331 | -0.04(-0.38%) |
Jun 23, 2014 | 9.915 | 10.06 | 9.864 | 9.905 | 39,371 | -0.04(-0.37%) |
Jun 20, 2014 | 9.924 | 10.02 | 9.831 | 9.943 | 121,227 | +0.03(+0.28%) |
Jun 19, 2014 | 9.971 | 9.971 | 9.852 | 9.915 | 39,148 | -0.02(-0.19%) |
Jun 18, 2014 | 10.06 | 10.06 | 9.859 | 9.933 | 46,385 | -0.09(-0.93%) |
Jun 17, 2014 | 9.924 | 10.11 | 9.924 | 10.03 | 43,640 | +0.13(+1.32%) |
Jun 16, 2014 | 9.831 | 9.971 | 9.831 | 9.896 | 56,342 | +0.01(+0.09%) |
Jun 13, 2014 | 9.924 | 9.924 | 9.761 | 9.887 | 150,732 | -0.01(-0.09%) |
Jun 12, 2014 | 9.691 | 9.924 | 9.617 | 9.896 | 73,584 | +0.22(+2.31%) |
Jun 11, 2014 | 9.859 | 9.868 | 9.617 | 9.673 | 28,096 | -0.22(-2.26%) |
Jun 10, 2014 | 9.896 | 9.924 | 9.831 | 9.896 | 27,630 | +0.00(+0.00%) |
Jun 06, 2014 | 9.896 | 9.924 | 9.878 | 9.896 | 46,886 | +0.07(+0.66%) |
Jun 05, 2014 | 9.691 | 9.840 | 9.486 | 9.831 | 108,309 | +0.22(+2.33%) |
Jun 04, 2014 | 9.626 | 9.794 | 9.589 | 9.607 | 48,942 | -0.09(-0.96%) |
Jun 03, 2014 | 9.728 | 9.803 | 9.565 | 9.700 | 39,478 | -0.08(-0.86%) |