Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.09 | 11.05 | 11.05 | 11.05 | 1,324,000 | -0.02(-0.18%) |
Aug 28, 2014 | 11.22 | 11.36 | 11.04 | 11.07 | 1,793,356 | -0.22(-1.99%) |
Aug 27, 2014 | 11.40 | 11.53 | 11.23 | 11.29 | 2,653,080 | -0.18(-1.55%) |
Aug 26, 2014 | 10.96 | 11.59 | 10.96 | 11.47 | 3,942,180 | +0.50(+4.51%) |
Aug 25, 2014 | 11.20 | 11.20 | 10.88 | 10.98 | 1,456,788 | -0.04(-0.39%) |
Aug 22, 2014 | 10.90 | 11.20 | 10.75 | 11.02 | 2,747,192 | +0.13(+1.24%) |
Aug 21, 2014 | 11.05 | 11.06 | 10.74 | 10.88 | 2,770,060 | -0.15(-1.36%) |
Aug 20, 2014 | 11.16 | 11.23 | 10.90 | 11.04 | 1,711,568 | -0.20(-1.74%) |
Aug 19, 2014 | 11.09 | 11.36 | 11.08 | 11.23 | 3,301,696 | +0.13(+1.15%) |
Aug 18, 2014 | 10.97 | 11.10 | 10.88 | 11.10 | 2,311,004 | +0.20(+1.81%) |
Aug 15, 2014 | 11.09 | 11.09 | 10.72 | 10.90 | 1,804,280 | -0.08(-0.71%) |
Aug 14, 2014 | 10.92 | 11.11 | 10.87 | 10.98 | 1,949,148 | +0.01(+0.09%) |
Aug 13, 2014 | 10.79 | 11.07 | 10.67 | 10.97 | 2,266,712 | +0.25(+2.33%) |
Aug 12, 2014 | 10.93 | 10.98 | 10.70 | 10.72 | 2,854,724 | -0.24(-2.19%) |
Aug 11, 2014 | 11.13 | 11.23 | 10.94 | 10.96 | 3,607,924 | -0.10(-0.90%) |
Aug 08, 2014 | 10.81 | 11.11 | 10.76 | 11.06 | 4,197,912 | +0.21(+1.94%) |
Aug 07, 2014 | 10.06 | 10.99 | 9.955 | 10.85 | 10,363,892 | +1.30(+13.61%) |
Aug 06, 2014 | 9.652 | 9.875 | 9.537 | 9.553 | 3,554,244 | -0.22(-2.28%) |
Aug 05, 2014 | 9.565 | 9.873 | 9.487 | 9.775 | 2,255,964 | +0.17(+1.77%) |
Aug 04, 2014 | 9.370 | 9.645 | 9.297 | 9.605 | 2,451,820 | +0.30(+3.20%) |
Aug 01, 2014 | 9.430 | 9.543 | 9.133 | 9.307 | 3,276,908 | -0.11(-1.19%) |
Jul 31, 2014 | 9.855 | 9.883 | 9.415 | 9.420 | 2,965,172 | -0.61(-6.06%) |
Jul 30, 2014 | 10.05 | 10.23 | 9.902 | 10.03 | 3,106,132 | +0.06(+0.58%) |
Jul 29, 2014 | 9.828 | 10.10 | 9.750 | 9.970 | 3,173,160 | +0.14(+1.45%) |
Jul 28, 2014 | 9.800 | 9.860 | 9.525 | 9.828 | 2,861,472 | +0.07(+0.67%) |
Jul 25, 2014 | 9.508 | 9.822 | 9.465 | 9.762 | 3,052,444 | +0.15(+1.61%) |
Jul 24, 2014 | 9.605 | 9.695 | 9.512 | 9.607 | 2,228,124 | -0.02(-0.18%) |
Jul 23, 2014 | 9.482 | 9.643 | 9.470 | 9.625 | 2,222,312 | +0.17(+1.77%) |
Jul 22, 2014 | 9.303 | 9.595 | 9.238 | 9.457 | 1,941,288 | +0.22(+2.38%) |
Jul 21, 2014 | 9.113 | 9.320 | 9.030 | 9.238 | 1,732,320 | +0.06(+0.63%) |
Jul 18, 2014 | 8.930 | 9.200 | 8.875 | 9.180 | 2,256,576 | +0.21(+2.34%) |
Jul 17, 2014 | 9.035 | 9.213 | 8.928 | 8.970 | 2,844,352 | -0.16(-1.78%) |
Jul 16, 2014 | 9.162 | 9.205 | 9.002 | 9.133 | 1,993,540 | +0.03(+0.33%) |
Jul 15, 2014 | 9.270 | 9.357 | 9.072 | 9.102 | 2,240,788 | -0.15(-1.59%) |
Jul 14, 2014 | 9.273 | 9.293 | 9.068 | 9.250 | 1,802,932 | +0.10(+1.07%) |
Jul 11, 2014 | 8.953 | 9.185 | 8.900 | 9.152 | 2,134,632 | +0.17(+1.89%) |
Jul 10, 2014 | 8.730 | 9.098 | 8.668 | 8.982 | 1,694,000 | -0.06(-0.66%) |
Jul 09, 2014 | 8.845 | 9.075 | 8.845 | 9.043 | 2,356,512 | +0.21(+2.32%) |
Jul 08, 2014 | 9.435 | 9.454 | 8.810 | 8.838 | 4,778,824 | -0.64(-6.80%) |
Jul 07, 2014 | 9.920 | 9.920 | 9.460 | 9.482 | 2,751,916 | -0.47(-4.77%) |
Jul 03, 2014 | 10.00 | 9.957 | 9.957 | 9.957 | 943,600 | +0.03(+0.25%) |
Jul 02, 2014 | 9.928 | 10.13 | 9.875 | 9.932 | 2,197,688 | +0.01(+0.13%) |
Jul 01, 2014 | 9.982 | 10.02 | 9.842 | 9.920 | 5,646,656 | +0.01(+0.05%) |
Jun 30, 2014 | 9.875 | 10.05 | 9.857 | 9.915 | 3,604,516 | +0.00(+0.03%) |
Jun 27, 2014 | 10.04 | 10.06 | 9.835 | 9.912 | 4,065,784 | -0.19(-1.86%) |
Jun 26, 2014 | 10.22 | 10.24 | 10.04 | 10.10 | 2,238,516 | -0.10(-1.00%) |
Jun 25, 2014 | 10.12 | 10.24 | 10.05 | 10.20 | 2,078,252 | +0.02(+0.17%) |
Jun 24, 2014 | 10.15 | 10.40 | 10.15 | 10.19 | 2,554,984 | -0.04(-0.42%) |
Jun 23, 2014 | 10.24 | 10.39 | 10.13 | 10.23 | 3,153,116 | -0.02(-0.22%) |
Jun 20, 2014 | 10.00 | 10.27 | 9.918 | 10.25 | 4,091,436 | +0.25(+2.53%) |
Jun 19, 2014 | 9.980 | 10.01 | 9.832 | 9.998 | 2,078,124 | +0.03(+0.25%) |
Jun 18, 2014 | 9.773 | 9.977 | 9.758 | 9.973 | 3,181,916 | +0.17(+1.72%) |
Jun 17, 2014 | 9.488 | 9.995 | 9.311 | 9.804 | 5,280,932 | +0.35(+3.66%) |
Jun 16, 2014 | 9.037 | 9.467 | 9.009 | 9.457 | 3,269,980 | +0.46(+5.08%) |
Jun 13, 2014 | 9.047 | 9.264 | 8.823 | 9.000 | 2,072,304 | -0.00(-0.03%) |
Jun 12, 2014 | 9.033 | 9.123 | 8.865 | 9.002 | 2,213,920 | -0.05(-0.61%) |
Jun 11, 2014 | 9.210 | 9.239 | 8.977 | 9.057 | 1,798,380 | -0.21(-2.29%) |
Jun 10, 2014 | 9.290 | 9.380 | 9.127 | 9.270 | 2,642,336 | +0.09(+0.98%) |
Jun 06, 2014 | 9.150 | 9.182 | 9.010 | 9.180 | 2,652,560 | +0.15(+1.63%) |
Jun 05, 2014 | 8.885 | 9.120 | 8.875 | 9.033 | 3,536,380 | +0.31(+3.58%) |
Jun 04, 2014 | 8.438 | 8.727 | 8.312 | 8.720 | 4,558,300 | +0.58(+7.06%) |
Jun 03, 2014 | 8.195 | 8.293 | 8.035 | 8.145 | 2,315,412 | -0.17(-1.99%) |