Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.780 | 10.14 | 10.14 | 10.14 | 81,100 | +0.52(+5.41%) |
Aug 28, 2014 | 9.719 | 9.830 | 9.620 | 9.620 | 15,812 | -0.15(-1.54%) |
Aug 27, 2014 | 9.700 | 9.879 | 9.700 | 9.770 | 40,362 | +0.02(+0.21%) |
Aug 26, 2014 | 9.700 | 9.880 | 9.700 | 9.750 | 33,595 | +0.10(+1.04%) |
Aug 25, 2014 | 9.680 | 9.870 | 9.470 | 9.650 | 83,538 | +0.21(+2.22%) |
Aug 22, 2014 | 9.810 | 9.810 | 9.400 | 9.440 | 29,229 | -0.20(-2.07%) |
Aug 21, 2014 | 9.800 | 9.800 | 9.513 | 9.640 | 33,710 | -0.16(-1.63%) |
Aug 20, 2014 | 9.700 | 9.959 | 9.500 | 9.800 | 41,634 | +0.05(+0.51%) |
Aug 19, 2014 | 9.470 | 9.874 | 9.390 | 9.750 | 81,808 | +0.29(+3.07%) |
Aug 18, 2014 | 9.290 | 9.750 | 9.260 | 9.460 | 59,624 | +0.15(+1.61%) |
Aug 15, 2014 | 9.610 | 10.000 | 9.190 | 9.310 | 106,003 | -0.18(-1.90%) |
Aug 14, 2014 | 8.970 | 9.500 | 8.891 | 9.490 | 87,918 | +0.52(+5.83%) |
Aug 13, 2014 | 8.500 | 8.990 | 8.500 | 8.967 | 53,385 | +0.60(+7.14%) |
Aug 12, 2014 | 8.700 | 8.900 | 8.340 | 8.370 | 34,313 | -0.20(-2.33%) |
Aug 11, 2014 | 8.490 | 8.710 | 8.430 | 8.570 | 40,922 | +0.08(+0.94%) |
Aug 08, 2014 | 8.460 | 8.660 | 8.313 | 8.490 | 16,690 | +0.03(+0.35%) |
Aug 07, 2014 | 8.470 | 8.790 | 8.280 | 8.460 | 92,391 | -0.14(-1.63%) |
Aug 06, 2014 | 8.600 | 8.720 | 8.430 | 8.600 | 30,480 | -0.01(-0.12%) |
Aug 05, 2014 | 8.520 | 8.690 | 8.251 | 8.610 | 34,254 | +0.17(+2.01%) |
Aug 04, 2014 | 8.040 | 8.510 | 8.005 | 8.440 | 42,674 | +0.40(+4.98%) |
Aug 01, 2014 | 8.350 | 8.350 | 7.820 | 8.040 | 93,292 | -0.29(-3.43%) |
Jul 31, 2014 | 8.470 | 8.470 | 8.250 | 8.326 | 54,445 | -0.28(-3.30%) |
Jul 30, 2014 | 8.750 | 8.750 | 8.600 | 8.610 | 26,176 | -0.05(-0.58%) |
Jul 29, 2014 | 8.580 | 8.720 | 8.480 | 8.660 | 26,042 | -0.02(-0.23%) |
Jul 28, 2014 | 8.730 | 8.740 | 8.450 | 8.680 | 50,805 | -0.11(-1.25%) |
Jul 25, 2014 | 8.500 | 8.830 | 8.440 | 8.790 | 56,436 | +0.31(+3.66%) |
Jul 24, 2014 | 8.440 | 8.600 | 8.289 | 8.480 | 51,347 | -0.11(-1.28%) |
Jul 23, 2014 | 8.150 | 8.600 | 8.150 | 8.590 | 93,743 | +0.44(+5.40%) |
Jul 22, 2014 | 8.380 | 8.710 | 8.150 | 8.150 | 134,887 | -0.23(-2.74%) |
Jul 21, 2014 | 8.580 | 8.660 | 8.340 | 8.380 | 85,833 | -0.33(-3.79%) |
Jul 18, 2014 | 8.500 | 8.750 | 8.330 | 8.710 | 43,962 | +0.30(+3.57%) |
Jul 17, 2014 | 8.460 | 8.700 | 8.380 | 8.410 | 68,352 | -0.20(-2.32%) |
Jul 16, 2014 | 8.650 | 8.860 | 8.380 | 8.610 | 102,138 | -0.07(-0.81%) |
Jul 15, 2014 | 8.950 | 8.970 | 8.380 | 8.680 | 143,510 | -0.27(-3.02%) |
Jul 14, 2014 | 9.320 | 9.770 | 8.950 | 8.950 | 123,276 | -0.36(-3.87%) |
Jul 11, 2014 | 9.390 | 9.900 | 9.220 | 9.310 | 49,691 | -0.26(-2.72%) |
Jul 10, 2014 | 9.300 | 9.586 | 9.200 | 9.570 | 95,229 | +0.13(+1.38%) |
Jul 09, 2014 | 9.420 | 9.740 | 9.330 | 9.440 | 38,179 | -0.04(-0.42%) |
Jul 08, 2014 | 10.21 | 10.21 | 9.000 | 9.480 | 88,242 | -0.66(-6.51%) |
Jul 07, 2014 | 10.07 | 10.44 | 10.00 | 10.14 | 67,550 | +0.08(+0.80%) |
Jul 03, 2014 | 10.16 | 10.06 | 10.06 | 10.06 | 31,300 | -0.19(-1.85%) |
Jul 02, 2014 | 9.850 | 10.44 | 9.651 | 10.25 | 115,928 | +0.28(+2.81%) |
Jul 01, 2014 | 9.650 | 10.15 | 9.430 | 9.970 | 103,371 | +0.35(+3.64%) |
Jun 30, 2014 | 10.00 | 10.20 | 9.460 | 9.620 | 130,843 | -0.30(-3.02%) |
Jun 27, 2014 | 9.410 | 10.08 | 9.300 | 9.920 | 157,490 | +0.51(+5.42%) |
Jun 26, 2014 | 9.720 | 9.720 | 9.340 | 9.410 | 83,084 | -0.24(-2.49%) |
Jun 25, 2014 | 9.700 | 9.930 | 9.170 | 9.650 | 117,369 | -0.24(-2.43%) |
Jun 24, 2014 | 10.01 | 10.40 | 9.740 | 9.890 | 41,484 | -0.10(-1.00%) |
Jun 23, 2014 | 10.06 | 10.38 | 9.750 | 9.990 | 55,513 | +0.10(+1.01%) |
Jun 20, 2014 | 10.08 | 10.22 | 9.750 | 9.890 | 65,341 | -0.03(-0.30%) |
Jun 19, 2014 | 10.00 | 10.21 | 9.500 | 9.920 | 93,789 | -0.28(-2.75%) |
Jun 18, 2014 | 10.00 | 10.49 | 10.00 | 10.20 | 70,736 | +0.17(+1.69%) |
Jun 17, 2014 | 11.46 | 11.46 | 9.810 | 10.03 | 138,378 | -0.61(-5.73%) |
Jun 16, 2014 | 9.600 | 10.88 | 9.510 | 10.64 | 210,685 | +1.00(+10.37%) |
Jun 13, 2014 | 11.00 | 11.00 | 9.520 | 9.640 | 190,610 | -1.41(-12.76%) |
Jun 12, 2014 | 10.69 | 11.49 | 10.20 | 11.05 | 226,967 | +0.27(+2.50%) |
Jun 11, 2014 | 9.150 | 11.15 | 9.010 | 10.78 | 259,220 | +1.69(+18.59%) |
Jun 10, 2014 | 8.260 | 9.180 | 8.215 | 9.090 | 101,397 | +0.91(+11.12%) |
Jun 06, 2014 | 7.980 | 8.270 | 7.850 | 8.180 | 38,683 | +0.25(+3.15%) |
Jun 05, 2014 | 8.100 | 8.260 | 7.745 | 7.930 | 43,458 | -0.19(-2.34%) |
Jun 04, 2014 | 7.560 | 8.480 | 7.560 | 8.120 | 81,791 | +0.57(+7.55%) |
Jun 03, 2014 | 7.850 | 7.899 | 7.309 | 7.550 | 91,774 | -0.25(-3.21%) |