Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.87 | 13.22 | 13.22 | 13.22 | 462,200 | +0.21(+1.61%) |
Aug 28, 2014 | 11.49 | 13.19 | 11.49 | 13.01 | 256,769 | +1.34(+11.48%) |
Aug 27, 2014 | 12.10 | 12.20 | 11.40 | 11.67 | 67,429 | -0.38(-3.15%) |
Aug 26, 2014 | 11.05 | 12.30 | 11.05 | 12.05 | 98,556 | +0.01(+0.08%) |
Aug 25, 2014 | 13.70 | 13.70 | 11.75 | 12.04 | 156,837 | -1.27(-9.54%) |
Aug 22, 2014 | 12.20 | 14.90 | 12.03 | 13.31 | 778,660 | +1.63(+13.96%) |
Aug 21, 2014 | 11.88 | 11.88 | 11.88 | 11.68 | 48,480 | -0.11(-0.93%) |
Aug 20, 2014 | 11.45 | 12.10 | 11.32 | 11.79 | 165,868 | +0.34(+2.97%) |
Aug 19, 2014 | 10.40 | 11.62 | 10.38 | 11.45 | 205,903 | +1.05(+10.10%) |
Aug 18, 2014 | 10.09 | 10.40 | 10.09 | 10.40 | 28,250 | +0.33(+3.28%) |
Aug 15, 2014 | 10.22 | 10.22 | 9.990 | 10.07 | 19,685 | +0.00(+0.00%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.02 | 10.07 | 62,922 | -0.37(-3.54%) |
Aug 13, 2014 | 9.340 | 10.47 | 9.340 | 10.44 | 167,154 | +1.14(+12.26%) |
Aug 12, 2014 | 9.350 | 9.350 | 9.200 | 9.300 | 37,475 | -0.04(-0.43%) |
Aug 11, 2014 | 9.340 | 9.350 | 9.220 | 9.340 | 29,726 | +0.09(+0.97%) |
Aug 08, 2014 | 9.250 | 9.300 | 9.200 | 9.250 | 10,880 | +0.03(+0.33%) |
Aug 07, 2014 | 9.280 | 9.340 | 9.150 | 9.220 | 15,810 | -0.08(-0.86%) |
Aug 06, 2014 | 9.300 | 9.330 | 9.160 | 9.300 | 74,769 | +0.05(+0.54%) |
Aug 05, 2014 | 9.160 | 9.300 | 9.052 | 9.250 | 14,556 | +0.10(+1.09%) |
Aug 04, 2014 | 9.010 | 9.210 | 8.845 | 9.150 | 11,310 | +0.02(+0.22%) |
Aug 01, 2014 | 8.950 | 9.260 | 8.430 | 9.130 | 24,552 | +0.15(+1.67%) |
Jul 31, 2014 | 9.240 | 9.250 | 8.870 | 8.980 | 30,006 | -0.22(-2.39%) |
Jul 30, 2014 | 9.268 | 9.270 | 9.120 | 9.200 | 22,874 | -0.08(-0.86%) |
Jul 29, 2014 | 9.350 | 9.350 | 9.090 | 9.280 | 21,100 | -0.08(-0.85%) |
Jul 28, 2014 | 9.400 | 9.427 | 9.400 | 9.360 | 21,332 | +0.01(+0.11%) |
Jul 25, 2014 | 9.330 | 9.350 | 9.290 | 9.350 | 11,829 | +0.00(+0.00%) |
Jul 24, 2014 | 9.350 | 9.350 | 9.230 | 9.350 | 22,627 | +0.05(+0.54%) |
Jul 23, 2014 | 9.270 | 9.350 | 9.170 | 9.300 | 36,169 | -0.03(-0.32%) |
Jul 22, 2014 | 8.760 | 9.660 | 8.760 | 9.330 | 236,077 | +0.59(+6.75%) |
Jul 21, 2014 | 8.620 | 8.790 | 8.600 | 8.740 | 124,786 | +0.16(+1.86%) |
Jul 18, 2014 | 8.200 | 8.700 | 8.060 | 8.580 | 60,963 | +0.38(+4.63%) |
Jul 17, 2014 | 8.120 | 8.230 | 8.060 | 8.200 | 35,653 | +0.00(+0.00%) |
Jul 16, 2014 | 8.170 | 8.215 | 8.160 | 8.200 | 27,657 | +0.02(+0.24%) |
Jul 15, 2014 | 8.290 | 8.300 | 8.150 | 8.180 | 19,955 | -0.14(-1.68%) |
Jul 14, 2014 | 8.380 | 8.400 | 8.280 | 8.320 | 15,135 | -0.06(-0.78%) |
Jul 11, 2014 | 8.350 | 8.396 | 8.350 | 8.385 | 13,280 | -0.02(-0.18%) |
Jul 10, 2014 | 8.370 | 8.420 | 8.350 | 8.400 | 25,035 | +0.03(+0.36%) |
Jul 09, 2014 | 8.420 | 8.460 | 8.370 | 8.370 | 7,712 | -0.03(-0.36%) |
Jul 08, 2014 | 8.350 | 8.430 | 8.330 | 8.400 | 10,975 | +0.00(+0.00%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.350 | 8.400 | 16,776 | +0.05(+0.60%) |
Jul 03, 2014 | 8.350 | 8.350 | 8.350 | 8.350 | 18,900 | -0.05(-0.60%) |
Jul 02, 2014 | 8.470 | 8.500 | 8.290 | 8.400 | 112,300 | +0.01(+0.12%) |
Jul 01, 2014 | 8.690 | 8.690 | 8.340 | 8.390 | 11,353 | +0.06(+0.72%) |
Jun 30, 2014 | 8.470 | 8.480 | 8.294 | 8.330 | 6,503 | -0.16(-1.88%) |
Jun 27, 2014 | 8.330 | 8.490 | 8.330 | 8.490 | 28,337 | +0.19(+2.28%) |
Jun 26, 2014 | 8.440 | 8.450 | 8.230 | 8.301 | 11,376 | -0.18(-2.11%) |
Jun 25, 2014 | 8.430 | 8.487 | 8.410 | 8.480 | 4,149 | +0.08(+0.95%) |
Jun 24, 2014 | 8.460 | 8.699 | 8.330 | 8.400 | 37,099 | +0.00(+0.00%) |
Jun 23, 2014 | 8.510 | 8.680 | 8.400 | 8.400 | 13,309 | -0.10(-1.18%) |
Jun 20, 2014 | 8.430 | 8.550 | 8.210 | 8.500 | 76,554 | +0.14(+1.67%) |
Jun 19, 2014 | 8.520 | 8.520 | 8.360 | 8.360 | 9,300 | -0.20(-2.34%) |
Jun 18, 2014 | 8.420 | 8.640 | 8.420 | 8.560 | 18,418 | +0.18(+2.15%) |
Jun 17, 2014 | 8.200 | 8.480 | 8.180 | 8.380 | 15,367 | +0.10(+1.21%) |
Jun 16, 2014 | 8.300 | 8.310 | 8.200 | 8.280 | 6,165 | -0.04(-0.48%) |
Jun 13, 2014 | 8.340 | 8.470 | 8.270 | 8.320 | 6,218 | +0.01(+0.12%) |
Jun 12, 2014 | 8.090 | 8.400 | 8.050 | 8.310 | 33,155 | +0.13(+1.59%) |
Jun 11, 2014 | 8.310 | 8.360 | 8.110 | 8.180 | 7,560 | -0.10(-1.21%) |
Jun 10, 2014 | 8.160 | 8.410 | 7.925 | 8.280 | 86,461 | +0.13(+1.60%) |
Jun 06, 2014 | 8.000 | 8.390 | 7.814 | 8.150 | 24,407 | +0.14(+1.75%) |
Jun 05, 2014 | 7.940 | 8.131 | 7.940 | 8.010 | 13,500 | +0.06(+0.75%) |
Jun 04, 2014 | 7.890 | 8.040 | 7.820 | 7.950 | 42,503 | -0.01(-0.13%) |
Jun 03, 2014 | 7.930 | 8.010 | 7.768 | 7.960 | 46,030 | -0.02(-0.25%) |