Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.580 | 9.650 | 9.650 | 9.650 | 93,900 | +0.08(+0.84%) |
Aug 28, 2014 | 9.870 | 9.870 | 9.570 | 9.570 | 109,308 | -0.33(-3.33%) |
Aug 27, 2014 | 9.930 | 10.04 | 9.850 | 9.900 | 115,916 | -0.03(-0.30%) |
Aug 26, 2014 | 9.880 | 10.03 | 9.880 | 9.930 | 100,298 | +0.01(+0.10%) |
Aug 25, 2014 | 10.10 | 10.22 | 9.850 | 9.920 | 131,088 | -0.15(-1.49%) |
Aug 22, 2014 | 9.950 | 10.09 | 9.820 | 10.07 | 223,454 | +0.10(+1.00%) |
Aug 21, 2014 | 9.910 | 10.06 | 9.714 | 9.970 | 196,175 | +0.08(+0.81%) |
Aug 20, 2014 | 10.16 | 10.20 | 9.860 | 9.890 | 114,643 | -0.30(-2.94%) |
Aug 19, 2014 | 10.05 | 10.29 | 10.05 | 10.19 | 203,479 | +0.12(+1.19%) |
Aug 18, 2014 | 10.24 | 10.29 | 10.07 | 10.07 | 215,991 | -0.09(-0.89%) |
Aug 15, 2014 | 10.11 | 10.27 | 10.02 | 10.16 | 320,702 | +0.16(+1.60%) |
Aug 14, 2014 | 9.930 | 10.16 | 9.700 | 10.00 | 208,802 | +0.05(+0.50%) |
Aug 13, 2014 | 9.700 | 9.960 | 9.680 | 9.950 | 196,269 | +0.29(+3.00%) |
Aug 12, 2014 | 9.550 | 9.660 | 9.500 | 9.660 | 182,826 | +0.03(+0.31%) |
Aug 11, 2014 | 9.340 | 9.680 | 9.240 | 9.630 | 177,273 | +0.32(+3.44%) |
Aug 08, 2014 | 9.420 | 9.420 | 9.140 | 9.310 | 195,438 | -0.06(-0.64%) |
Aug 07, 2014 | 9.350 | 9.510 | 9.250 | 9.370 | 289,192 | -0.01(-0.11%) |
Aug 06, 2014 | 9.020 | 9.500 | 9.010 | 9.380 | 178,898 | +0.28(+3.08%) |
Aug 05, 2014 | 8.800 | 9.160 | 8.800 | 9.100 | 321,965 | +0.29(+3.29%) |
Aug 04, 2014 | 8.820 | 8.852 | 8.700 | 8.810 | 117,269 | +0.03(+0.34%) |
Aug 01, 2014 | 8.720 | 8.870 | 8.590 | 8.780 | 171,870 | +0.11(+1.27%) |
Jul 31, 2014 | 8.730 | 8.930 | 8.580 | 8.670 | 314,338 | -0.20(-2.25%) |
Jul 30, 2014 | 8.840 | 8.960 | 8.790 | 8.870 | 152,913 | +0.13(+1.49%) |
Jul 29, 2014 | 8.860 | 8.980 | 8.730 | 8.740 | 187,948 | -0.12(-1.35%) |
Jul 28, 2014 | 8.900 | 9.080 | 8.700 | 8.860 | 178,749 | -0.02(-0.23%) |
Jul 25, 2014 | 9.060 | 9.060 | 8.860 | 8.880 | 192,970 | -0.29(-3.16%) |
Jul 24, 2014 | 9.140 | 9.360 | 9.120 | 9.170 | 194,592 | +0.04(+0.49%) |
Jul 23, 2014 | 9.200 | 9.270 | 8.950 | 9.125 | 305,919 | -0.07(-0.82%) |
Jul 22, 2014 | 9.050 | 9.440 | 8.740 | 9.200 | 872,559 | +0.04(+0.44%) |
Jul 21, 2014 | 8.660 | 9.190 | 8.630 | 9.160 | 572,917 | +0.48(+5.53%) |
Jul 18, 2014 | 8.650 | 8.800 | 8.600 | 8.680 | 284,673 | +0.00(+0.00%) |
Jul 17, 2014 | 8.900 | 9.108 | 8.660 | 8.680 | 262,427 | -0.29(-3.23%) |
Jul 16, 2014 | 9.110 | 9.160 | 8.900 | 8.970 | 194,602 | -0.10(-1.10%) |
Jul 15, 2014 | 9.220 | 9.220 | 9.010 | 9.070 | 248,885 | -0.13(-1.41%) |
Jul 14, 2014 | 9.280 | 9.280 | 9.140 | 9.200 | 266,783 | +0.00(+0.00%) |
Jul 11, 2014 | 9.080 | 9.300 | 8.940 | 9.200 | 166,346 | +0.07(+0.77%) |
Jul 10, 2014 | 8.960 | 9.240 | 8.800 | 9.130 | 229,847 | -0.08(-0.87%) |
Jul 09, 2014 | 9.100 | 9.290 | 8.950 | 9.210 | 406,025 | +0.15(+1.66%) |
Jul 08, 2014 | 9.220 | 9.350 | 8.840 | 9.060 | 252,864 | -0.20(-2.16%) |
Jul 07, 2014 | 9.330 | 9.350 | 9.020 | 9.260 | 269,679 | -0.06(-0.64%) |
Jul 03, 2014 | 9.340 | 9.320 | 9.320 | 9.320 | 352,900 | +0.03(+0.32%) |
Jul 02, 2014 | 9.300 | 9.370 | 9.160 | 9.290 | 257,560 | -0.01(-0.11%) |
Jul 01, 2014 | 9.080 | 9.480 | 9.070 | 9.300 | 436,307 | +0.25(+2.76%) |
Jun 30, 2014 | 8.690 | 9.080 | 8.690 | 9.050 | 279,923 | +0.36(+4.14%) |
Jun 27, 2014 | 8.580 | 8.800 | 8.460 | 8.690 | 985,087 | +0.03(+0.35%) |
Jun 26, 2014 | 8.810 | 8.815 | 8.570 | 8.660 | 184,299 | -0.15(-1.70%) |
Jun 25, 2014 | 8.790 | 8.890 | 8.690 | 8.810 | 200,813 | +0.00(+0.00%) |
Jun 24, 2014 | 8.880 | 9.075 | 8.780 | 8.810 | 210,352 | -0.12(-1.34%) |
Jun 23, 2014 | 9.060 | 9.060 | 8.796 | 8.930 | 261,219 | -0.12(-1.33%) |
Jun 20, 2014 | 9.120 | 9.190 | 8.965 | 9.050 | 287,844 | +0.00(+0.00%) |
Jun 19, 2014 | 9.270 | 9.360 | 8.931 | 9.050 | 172,678 | -0.21(-2.27%) |
Jun 18, 2014 | 9.250 | 9.400 | 9.040 | 9.260 | 277,138 | +0.03(+0.30%) |
Jun 17, 2014 | 9.180 | 9.400 | 9.100 | 9.232 | 288,912 | +0.09(+1.01%) |
Jun 16, 2014 | 8.880 | 9.230 | 8.880 | 9.140 | 594,304 | +0.26(+2.93%) |
Jun 13, 2014 | 8.810 | 8.940 | 8.760 | 8.880 | 221,031 | +0.10(+1.14%) |
Jun 12, 2014 | 8.790 | 8.930 | 8.510 | 8.780 | 335,496 | +0.00(+0.00%) |
Jun 11, 2014 | 8.620 | 8.840 | 8.560 | 8.780 | 124,815 | +0.13(+1.50%) |
Jun 10, 2014 | 8.890 | 8.950 | 8.625 | 8.650 | 171,691 | -0.13(-1.48%) |
Jun 06, 2014 | 8.600 | 9.040 | 8.590 | 8.780 | 406,837 | +0.19(+2.21%) |
Jun 05, 2014 | 8.420 | 8.620 | 8.160 | 8.590 | 335,722 | +0.33(+4.00%) |
Jun 04, 2014 | 8.120 | 8.350 | 8.100 | 8.260 | 252,320 | +0.13(+1.60%) |
Jun 03, 2014 | 8.320 | 8.320 | 8.085 | 8.130 | 189,421 | -0.20(-2.40%) |