Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,265 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.972 | 10.07 | 765,764 | +0.15(+1.50%) |
Aug 27, 2014 | 9.982 | 10.13 | 9.870 | 9.922 | 738,669 | -0.08(-0.79%) |
Aug 26, 2014 | 9.764 | 10.04 | 9.719 | 10.00 | 854,564 | +0.40(+4.13%) |
Aug 25, 2014 | 9.744 | 9.813 | 9.605 | 9.605 | 683,002 | -0.16(-1.62%) |
Aug 22, 2014 | 9.675 | 9.794 | 9.575 | 9.764 | 658,701 | +0.13(+1.34%) |
Aug 21, 2014 | 9.675 | 9.734 | 9.476 | 9.635 | 1,138,199 | -0.16(-1.62%) |
Aug 20, 2014 | 9.744 | 9.913 | 9.704 | 9.794 | 548,090 | +0.06(+0.61%) |
Aug 19, 2014 | 9.843 | 9.932 | 9.675 | 9.734 | 781,628 | -0.14(-1.41%) |
Aug 18, 2014 | 9.724 | 9.952 | 9.665 | 9.873 | 771,967 | +0.10(+1.01%) |
Aug 15, 2014 | 9.665 | 9.893 | 9.575 | 9.774 | 1,437,428 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.754 | 9.803 | 1,680,271 | -0.47(-4.54%) |
Aug 13, 2014 | 10.69 | 10.71 | 10.11 | 10.27 | 2,004,427 | -0.57(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,481 | +0.00(+0.00%) |
Aug 11, 2014 | 10.68 | 10.90 | 10.66 | 10.83 | 659,274 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.68 | 812,275 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.73 | 10.45 | 10.63 | 906,140 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.69 | 10.45 | 10.61 | 993,490 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,044 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,557 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.77 | 10.43 | 10.55 | 899,293 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,670 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,990 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,156,040 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,463 | +0.14(+1.33%) |
Jul 25, 2014 | 9.992 | 10.43 | 9.922 | 10.42 | 1,298,955 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.903 | 10.02 | 1,167,218 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,268 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,983 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,225 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,940 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,519 | +0.44(+4.37%) |
Jul 16, 2014 | 9.843 | 10.11 | 9.794 | 9.982 | 1,261,085 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,027,886 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,776 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,727 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,008 | -0.11(-1.02%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.75 | 1,254,635 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,973 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,676 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,827 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,420 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.83 | 10.53 | 10.57 | 901,381 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 828,063 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,089 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,540 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,024 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.87 | 10.29 | 10.33 | 1,758,475 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,565,384 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,172 | -0.03(-0.29%) |
Jun 19, 2014 | 9.992 | 10.49 | 9.982 | 10.41 | 2,184,860 | +0.58(+5.95%) |
Jun 18, 2014 | 9.457 | 9.843 | 9.348 | 9.823 | 1,307,775 | +0.42(+4.43%) |
Jun 17, 2014 | 9.219 | 9.447 | 9.060 | 9.407 | 927,074 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.308 | 9.318 | 739,838 | -0.19(-1.98%) |
Jun 13, 2014 | 9.427 | 9.546 | 9.248 | 9.506 | 892,902 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.387 | 1,492,738 | +0.31(+3.38%) |
Jun 11, 2014 | 8.941 | 9.159 | 8.841 | 9.080 | 1,471,678 | +0.23(+2.58%) |
Jun 10, 2014 | 8.644 | 8.882 | 8.644 | 8.852 | 923,030 | +0.22(+2.53%) |
Jun 06, 2014 | 8.604 | 8.673 | 8.426 | 8.634 | 506,060 | +0.07(+0.81%) |
Jun 05, 2014 | 8.396 | 8.664 | 8.386 | 8.564 | 974,680 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.406 | 8.267 | 8.327 | 665,094 | -0.04(-0.47%) |
Jun 03, 2014 | 8.297 | 8.386 | 8.148 | 8.366 | 735,823 | +0.03(+0.36%) |