Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.890 | 10.02 | 10.02 | 10.02 | 861,936 | +0.29(+2.93%) |
Aug 28, 2014 | 9.847 | 9.905 | 9.679 | 9.733 | 1,378,310 | -0.14(-1.43%) |
Aug 27, 2014 | 9.823 | 9.882 | 9.765 | 9.874 | 519,633 | +0.05(+0.56%) |
Aug 26, 2014 | 9.945 | 9.843 | 9.720 | 9.819 | 1,514,088 | -0.02(-0.24%) |
Aug 25, 2014 | 9.765 | 9.878 | 9.726 | 9.843 | 600,219 | +0.14(+1.41%) |
Aug 22, 2014 | 9.745 | 9.796 | 9.655 | 9.706 | 422,059 | -0.09(-0.92%) |
Aug 21, 2014 | 9.819 | 9.855 | 9.729 | 9.796 | 684,825 | +0.02(+0.16%) |
Aug 20, 2014 | 9.816 | 9.874 | 9.753 | 9.780 | 780,855 | +0.00(+0.00%) |
Aug 19, 2014 | 9.659 | 9.835 | 9.624 | 9.780 | 711,279 | +0.12(+1.26%) |
Aug 18, 2014 | 9.639 | 9.702 | 9.546 | 9.659 | 915,728 | +0.09(+0.98%) |
Aug 15, 2014 | 9.506 | 9.600 | 9.401 | 9.565 | 958,454 | +0.18(+1.96%) |
Aug 14, 2014 | 9.272 | 9.409 | 9.272 | 9.381 | 729,931 | +0.16(+1.79%) |
Aug 13, 2014 | 9.398 | 9.408 | 9.267 | 9.216 | 1,244,031 | -0.11(-1.20%) |
Aug 12, 2014 | 9.155 | 9.348 | 9.151 | 9.328 | 1,339,379 | +0.15(+1.60%) |
Aug 11, 2014 | 9.031 | 9.189 | 9.031 | 9.182 | 1,504,803 | +0.29(+3.21%) |
Aug 08, 2014 | 8.761 | 8.908 | 8.668 | 8.896 | 1,116,484 | +0.05(+0.61%) |
Aug 07, 2014 | 8.888 | 9.012 | 8.796 | 8.842 | 1,556,979 | +0.14(+1.64%) |
Aug 06, 2014 | 8.703 | 8.749 | 8.626 | 8.699 | 1,041,850 | +0.03(+0.40%) |
Aug 05, 2014 | 8.738 | 8.826 | 8.633 | 8.664 | 1,362,227 | -0.20(-2.22%) |
Aug 04, 2014 | 8.819 | 8.873 | 8.680 | 8.861 | 1,068,703 | +0.10(+1.19%) |
Aug 01, 2014 | 8.834 | 8.931 | 8.695 | 8.757 | 977,330 | -0.08(-0.92%) |
Jul 31, 2014 | 8.865 | 8.973 | 8.776 | 8.838 | 1,038,704 | -0.23(-2.55%) |
Jul 30, 2014 | 9.186 | 9.259 | 8.981 | 9.070 | 879,850 | -0.15(-1.63%) |
Jul 29, 2014 | 9.317 | 9.328 | 9.151 | 9.220 | 942,514 | -0.13(-1.36%) |
Jul 28, 2014 | 9.321 | 9.373 | 9.218 | 9.348 | 623,196 | +0.03(+0.29%) |
Jul 25, 2014 | 9.298 | 9.367 | 9.259 | 9.321 | 717,638 | -0.04(-0.45%) |
Jul 24, 2014 | 9.290 | 9.417 | 9.274 | 9.363 | 801,813 | +0.05(+0.58%) |
Jul 23, 2014 | 9.355 | 9.379 | 9.251 | 9.309 | 418,628 | -0.15(-1.63%) |
Jul 22, 2014 | 9.406 | 9.568 | 9.398 | 9.464 | 758,509 | +0.14(+1.49%) |
Jul 21, 2014 | 9.186 | 9.352 | 9.128 | 9.325 | 746,319 | +0.19(+2.11%) |
Jul 18, 2014 | 9.255 | 9.255 | 9.112 | 9.132 | 757,559 | +0.18(+2.03%) |
Jul 17, 2014 | 9.128 | 9.128 | 8.881 | 8.950 | 877,874 | -0.17(-1.90%) |
Jul 16, 2014 | 9.325 | 9.348 | 9.074 | 9.124 | 649,056 | -0.13(-1.38%) |
Jul 15, 2014 | 9.224 | 9.282 | 9.159 | 9.251 | 598,939 | +0.02(+0.17%) |
Jul 14, 2014 | 9.162 | 9.267 | 9.159 | 9.236 | 545,954 | +0.18(+2.00%) |
Jul 11, 2014 | 9.035 | 9.120 | 9.000 | 9.054 | 497,696 | +0.02(+0.26%) |
Jul 10, 2014 | 8.973 | 9.039 | 8.927 | 9.031 | 416,028 | +0.00(+0.00%) |
Jul 09, 2014 | 8.962 | 9.062 | 8.942 | 9.031 | 220,123 | +0.08(+0.95%) |
Jul 08, 2014 | 9.031 | 9.039 | 8.919 | 8.946 | 379,631 | -0.01(-0.13%) |
Jul 07, 2014 | 9.016 | 9.031 | 8.927 | 8.958 | 389,059 | -0.00(-0.04%) |
Jul 03, 2014 | 8.811 | 8.962 | 8.962 | 8.962 | 639,194 | +0.08(+0.96%) |
Jul 02, 2014 | 8.938 | 9.008 | 8.826 | 8.877 | 1,065,621 | -0.19(-2.13%) |
Jul 01, 2014 | 9.120 | 9.143 | 8.973 | 9.070 | 1,155,227 | -0.04(-0.47%) |
Jun 30, 2014 | 9.271 | 9.271 | 9.101 | 9.112 | 574,671 | -0.19(-2.03%) |
Jun 27, 2014 | 9.216 | 9.301 | 9.178 | 9.301 | 625,543 | +0.03(+0.38%) |
Jun 26, 2014 | 9.355 | 9.355 | 9.220 | 9.267 | 265,887 | -0.03(-0.29%) |
Jun 25, 2014 | 9.386 | 9.433 | 9.236 | 9.294 | 513,950 | -0.04(-0.45%) |
Jun 24, 2014 | 9.363 | 9.483 | 9.336 | 9.336 | 828,186 | +0.00(+0.04%) |
Jun 23, 2014 | 9.313 | 9.390 | 9.228 | 9.332 | 373,752 | +0.04(+0.42%) |
Jun 20, 2014 | 9.216 | 9.305 | 9.147 | 9.294 | 426,203 | +0.12(+1.26%) |
Jun 19, 2014 | 9.263 | 9.301 | 9.151 | 9.178 | 167,187 | -0.10(-1.04%) |
Jun 18, 2014 | 9.070 | 9.309 | 8.966 | 9.274 | 683,332 | +0.23(+2.56%) |
Jun 17, 2014 | 9.054 | 9.058 | 8.954 | 9.043 | 375,195 | -0.04(-0.43%) |
Jun 16, 2014 | 9.178 | 9.209 | 9.035 | 9.081 | 424,815 | -0.05(-0.51%) |
Jun 13, 2014 | 9.251 | 9.274 | 9.114 | 9.128 | 506,887 | -0.08(-0.88%) |
Jun 12, 2014 | 9.213 | 9.228 | 9.170 | 9.209 | 232,469 | -0.02(-0.21%) |
Jun 11, 2014 | 9.386 | 9.390 | 9.201 | 9.228 | 620,565 | -0.12(-1.24%) |
Jun 10, 2014 | 9.386 | 9.406 | 9.271 | 9.344 | 720,937 | +0.20(+2.24%) |
Jun 06, 2014 | 9.286 | 9.286 | 9.076 | 9.139 | 693,510 | +0.13(+1.41%) |
Jun 05, 2014 | 9.104 | 9.139 | 8.969 | 9.012 | 360,396 | -0.01(-0.09%) |
Jun 04, 2014 | 9.132 | 9.139 | 8.977 | 9.020 | 900,769 | -0.11(-1.23%) |
Jun 03, 2014 | 9.120 | 9.178 | 9.054 | 9.132 | 1,110,579 | +0.06(+0.68%) |