Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.760 | 9.790 | 9.790 | 9.790 | 112,200 | +0.06(+0.62%) |
Aug 28, 2014 | 9.610 | 10.24 | 9.550 | 9.730 | 228,939 | +0.06(+0.62%) |
Aug 27, 2014 | 9.580 | 9.750 | 9.560 | 9.670 | 131,969 | +0.11(+1.15%) |
Aug 26, 2014 | 9.490 | 9.670 | 9.470 | 9.560 | 126,249 | +0.03(+0.31%) |
Aug 25, 2014 | 9.720 | 9.720 | 9.450 | 9.530 | 297,451 | -0.20(-2.06%) |
Aug 22, 2014 | 9.830 | 9.840 | 9.650 | 9.730 | 107,362 | -0.12(-1.22%) |
Aug 21, 2014 | 9.890 | 9.905 | 9.840 | 9.850 | 86,191 | -0.07(-0.71%) |
Aug 20, 2014 | 9.950 | 9.960 | 9.870 | 9.920 | 143,880 | +0.00(+0.00%) |
Aug 19, 2014 | 9.880 | 9.990 | 9.850 | 9.920 | 534,376 | +0.05(+0.51%) |
Aug 18, 2014 | 9.950 | 10.10 | 9.761 | 9.870 | 750,125 | -0.38(-3.71%) |
Aug 15, 2014 | 10.29 | 10.34 | 10.20 | 10.25 | 75,363 | -0.03(-0.29%) |
Aug 14, 2014 | 10.20 | 10.38 | 10.20 | 10.28 | 33,743 | +0.11(+1.08%) |
Aug 13, 2014 | 10.27 | 10.31 | 10.11 | 10.17 | 37,543 | -0.04(-0.39%) |
Aug 12, 2014 | 10.25 | 10.40 | 10.19 | 10.21 | 32,022 | -0.09(-0.87%) |
Aug 11, 2014 | 10.54 | 10.60 | 10.13 | 10.30 | 68,036 | +0.02(+0.19%) |
Aug 08, 2014 | 10.21 | 10.42 | 10.03 | 10.28 | 39,683 | +0.04(+0.39%) |
Aug 07, 2014 | 10.20 | 10.29 | 10.08 | 10.24 | 43,253 | +0.06(+0.59%) |
Aug 06, 2014 | 10.13 | 10.20 | 9.920 | 10.18 | 192,098 | -0.17(-1.64%) |
Aug 05, 2014 | 10.45 | 10.49 | 10.34 | 10.35 | 32,254 | -0.10(-0.96%) |
Aug 04, 2014 | 10.55 | 10.56 | 10.45 | 10.45 | 26,056 | -0.07(-0.67%) |
Aug 01, 2014 | 10.69 | 10.71 | 10.50 | 10.52 | 44,888 | -0.18(-1.68%) |
Jul 31, 2014 | 10.66 | 10.72 | 10.52 | 10.70 | 66,892 | -0.02(-0.19%) |
Jul 30, 2014 | 10.81 | 10.81 | 10.66 | 10.72 | 24,430 | -0.03(-0.28%) |
Jul 29, 2014 | 10.68 | 10.77 | 10.65 | 10.75 | 30,820 | +0.04(+0.37%) |
Jul 28, 2014 | 10.79 | 10.82 | 10.71 | 10.71 | 57,484 | +0.01(+0.09%) |
Jul 25, 2014 | 10.83 | 10.87 | 10.68 | 10.70 | 34,536 | -0.20(-1.83%) |
Jul 24, 2014 | 10.93 | 10.93 | 10.84 | 10.90 | 53,581 | -0.03(-0.27%) |
Jul 23, 2014 | 11.03 | 11.09 | 10.92 | 10.93 | 37,183 | -0.12(-1.09%) |
Jul 22, 2014 | 10.96 | 11.16 | 10.90 | 11.05 | 48,372 | +0.06(+0.55%) |
Jul 21, 2014 | 11.00 | 11.00 | 10.91 | 10.99 | 27,508 | -0.01(-0.09%) |
Jul 18, 2014 | 10.97 | 11.05 | 10.87 | 11.00 | 47,829 | +0.01(+0.09%) |
Jul 17, 2014 | 11.07 | 11.13 | 10.94 | 10.99 | 42,882 | -0.11(-0.99%) |
Jul 16, 2014 | 11.15 | 11.18 | 11.03 | 11.10 | 64,114 | -0.03(-0.27%) |
Jul 15, 2014 | 11.19 | 11.31 | 11.13 | 11.13 | 28,018 | -0.02(-0.18%) |
Jul 14, 2014 | 10.96 | 11.24 | 10.89 | 11.15 | 36,629 | +0.24(+2.20%) |
Jul 11, 2014 | 10.96 | 11.00 | 10.80 | 10.91 | 34,027 | -0.03(-0.27%) |
Jul 10, 2014 | 10.97 | 11.10 | 10.88 | 10.94 | 111,907 | -0.16(-1.44%) |
Jul 09, 2014 | 11.00 | 11.22 | 10.97 | 11.10 | 59,879 | +0.03(+0.27%) |
Jul 08, 2014 | 11.36 | 11.38 | 10.93 | 11.07 | 152,909 | -0.30(-2.64%) |
Jul 07, 2014 | 11.54 | 11.54 | 11.03 | 11.37 | 142,853 | -0.22(-1.90%) |
Jul 03, 2014 | 11.55 | 11.59 | 11.59 | 11.59 | 68,400 | +0.08(+0.70%) |
Jul 02, 2014 | 11.04 | 11.55 | 10.86 | 11.51 | 201,736 | +0.42(+3.79%) |
Jul 01, 2014 | 11.07 | 11.25 | 11.00 | 11.09 | 83,122 | -0.01(-0.09%) |
Jun 30, 2014 | 11.22 | 11.30 | 11.07 | 11.10 | 53,413 | -0.18(-1.60%) |
Jun 27, 2014 | 11.31 | 11.38 | 11.10 | 11.28 | 116,297 | -0.03(-0.27%) |
Jun 26, 2014 | 11.12 | 11.47 | 11.04 | 11.31 | 94,681 | +0.17(+1.53%) |
Jun 25, 2014 | 11.37 | 11.53 | 11.08 | 11.14 | 117,420 | -0.12(-1.07%) |
Jun 24, 2014 | 11.43 | 11.68 | 11.24 | 11.26 | 122,805 | -0.29(-2.51%) |
Jun 23, 2014 | 11.19 | 11.90 | 11.15 | 11.55 | 252,369 | +0.40(+3.59%) |
Jun 20, 2014 | 10.76 | 11.22 | 10.71 | 11.15 | 166,867 | +0.45(+4.21%) |
Jun 19, 2014 | 10.64 | 10.77 | 10.60 | 10.70 | 243,120 | +0.12(+1.13%) |
Jun 18, 2014 | 10.48 | 10.79 | 10.43 | 10.58 | 486,197 | +0.26(+2.52%) |
Jun 17, 2014 | 10.18 | 10.48 | 10.07 | 10.32 | 171,591 | +0.10(+0.98%) |
Jun 16, 2014 | 10.01 | 10.26 | 10.01 | 10.22 | 78,773 | +0.17(+1.69%) |
Jun 13, 2014 | 10.26 | 10.40 | 10.03 | 10.05 | 221,806 | -0.27(-2.62%) |
Jun 12, 2014 | 10.41 | 10.44 | 10.29 | 10.32 | 33,742 | -0.06(-0.58%) |
Jun 11, 2014 | 10.43 | 10.47 | 10.30 | 10.38 | 43,979 | -0.10(-0.95%) |
Jun 10, 2014 | 10.50 | 10.58 | 10.43 | 10.48 | 50,969 | +0.05(+0.48%) |
Jun 06, 2014 | 10.40 | 10.56 | 10.35 | 10.43 | 37,707 | +0.04(+0.38%) |
Jun 05, 2014 | 10.33 | 10.42 | 10.30 | 10.39 | 33,224 | +0.06(+0.58%) |
Jun 04, 2014 | 10.43 | 10.47 | 10.30 | 10.33 | 73,836 | -0.14(-1.34%) |
Jun 03, 2014 | 10.41 | 10.51 | 10.40 | 10.47 | 125,574 | +0.06(+0.58%) |