Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.893 | 9.924 | 9.924 | 9.924 | 16,349,151 | +0.08(+0.81%) |
Aug 28, 2014 | 9.761 | 9.860 | 9.732 | 9.844 | 11,999,490 | -0.02(-0.21%) |
Aug 27, 2014 | 9.885 | 9.901 | 9.818 | 9.865 | 5,970,040 | -0.01(-0.11%) |
Aug 26, 2014 | 9.861 | 9.943 | 9.861 | 9.876 | 9,068,046 | +0.03(+0.27%) |
Aug 25, 2014 | 9.849 | 9.901 | 9.805 | 9.849 | 10,238,575 | +0.15(+1.50%) |
Aug 22, 2014 | 9.730 | 9.773 | 9.640 | 9.704 | 14,284,582 | -0.05(-0.52%) |
Aug 21, 2014 | 9.696 | 9.789 | 9.679 | 9.755 | 7,580,018 | +0.09(+0.89%) |
Aug 20, 2014 | 9.551 | 9.701 | 9.551 | 9.669 | 11,400,574 | +0.08(+0.84%) |
Aug 19, 2014 | 9.510 | 9.614 | 9.487 | 9.588 | 12,634,177 | +0.15(+1.57%) |
Aug 18, 2014 | 9.368 | 9.458 | 9.351 | 9.440 | 12,820,377 | +0.23(+2.46%) |
Aug 15, 2014 | 9.318 | 9.340 | 9.024 | 9.213 | 26,711,880 | -0.00(-0.04%) |
Aug 14, 2014 | 9.134 | 9.217 | 9.108 | 9.217 | 7,570,001 | +0.11(+1.26%) |
Aug 13, 2014 | 9.019 | 9.120 | 8.973 | 9.102 | 20,095,266 | +0.19(+2.17%) |
Aug 12, 2014 | 8.921 | 8.993 | 8.832 | 8.909 | 12,927,221 | -0.04(-0.48%) |
Aug 11, 2014 | 8.968 | 9.068 | 8.937 | 8.952 | 16,770,373 | +0.08(+0.96%) |
Aug 08, 2014 | 8.627 | 8.872 | 8.565 | 8.867 | 15,413,545 | +0.30(+3.49%) |
Aug 07, 2014 | 8.831 | 8.860 | 8.510 | 8.568 | 17,849,822 | -0.14(-1.64%) |
Aug 06, 2014 | 8.588 | 8.827 | 8.582 | 8.711 | 14,900,288 | +0.01(+0.10%) |
Aug 05, 2014 | 8.858 | 8.930 | 8.614 | 8.702 | 19,983,246 | -0.27(-2.96%) |
Aug 04, 2014 | 8.835 | 9.027 | 8.721 | 8.968 | 11,995,465 | +0.19(+2.15%) |
Aug 01, 2014 | 8.789 | 8.955 | 8.658 | 8.779 | 25,630,812 | -0.09(-0.97%) |
Jul 31, 2014 | 9.232 | 9.251 | 8.856 | 8.864 | 36,571,988 | -0.56(-5.93%) |
Jul 30, 2014 | 9.523 | 9.557 | 9.310 | 9.423 | 17,985,576 | +0.00(+0.00%) |
Jul 29, 2014 | 9.595 | 9.635 | 9.420 | 9.423 | 10,886,128 | -0.12(-1.27%) |
Jul 28, 2014 | 9.536 | 9.587 | 9.376 | 9.545 | 10,098,127 | +0.01(+0.06%) |
Jul 25, 2014 | 9.591 | 9.614 | 9.479 | 9.539 | 9,109,810 | -0.13(-1.37%) |
Jul 24, 2014 | 9.704 | 9.729 | 9.645 | 9.671 | 8,275,872 | +0.00(+0.02%) |
Jul 23, 2014 | 9.647 | 9.700 | 9.593 | 9.669 | 8,620,512 | +0.06(+0.67%) |
Jul 22, 2014 | 9.581 | 9.655 | 9.559 | 9.604 | 10,675,448 | +0.13(+1.35%) |
Jul 21, 2014 | 9.446 | 9.506 | 9.351 | 9.477 | 10,283,497 | -0.06(-0.61%) |
Jul 18, 2014 | 9.350 | 9.564 | 9.328 | 9.535 | 10,558,476 | +0.28(+3.05%) |
Jul 17, 2014 | 9.490 | 9.603 | 9.215 | 9.253 | 20,835,088 | -0.33(-3.43%) |
Jul 16, 2014 | 9.599 | 9.624 | 9.507 | 9.582 | 11,431,826 | +0.10(+1.09%) |
Jul 15, 2014 | 9.551 | 9.602 | 9.357 | 9.478 | 13,190,561 | -0.05(-0.52%) |
Jul 14, 2014 | 9.530 | 9.570 | 9.498 | 9.528 | 7,870,288 | +0.13(+1.40%) |
Jul 11, 2014 | 9.341 | 9.409 | 9.274 | 9.396 | 10,572,604 | +0.04(+0.48%) |
Jul 10, 2014 | 9.193 | 9.427 | 9.167 | 9.351 | 13,643,827 | -0.11(-1.20%) |
Jul 09, 2014 | 9.406 | 9.489 | 9.351 | 9.465 | 9,081,827 | +0.12(+1.25%) |
Jul 08, 2014 | 9.468 | 9.478 | 9.271 | 9.348 | 16,223,908 | -0.18(-1.91%) |
Jul 07, 2014 | 9.571 | 9.594 | 9.482 | 9.530 | 10,025,420 | -0.10(-0.99%) |
Jul 03, 2014 | 9.564 | 9.625 | 9.625 | 9.625 | 11,398,840 | +0.14(+1.51%) |
Jul 02, 2014 | 9.457 | 9.519 | 9.448 | 9.482 | 6,831,850 | +0.03(+0.26%) |
Jul 01, 2014 | 9.341 | 9.541 | 9.332 | 9.457 | 14,120,595 | +0.18(+1.95%) |
Jun 30, 2014 | 9.272 | 9.336 | 9.247 | 9.276 | 11,216,058 | -0.01(-0.16%) |
Jun 27, 2014 | 9.168 | 9.297 | 9.158 | 9.291 | 9,058,314 | +0.05(+0.56%) |
Jun 26, 2014 | 9.258 | 9.259 | 9.050 | 9.239 | 12,400,653 | -0.01(-0.15%) |
Jun 25, 2014 | 9.071 | 9.282 | 9.071 | 9.253 | 10,734,300 | +0.11(+1.25%) |
Jun 24, 2014 | 9.255 | 9.393 | 9.107 | 9.139 | 16,065,332 | -0.17(-1.81%) |
Jun 23, 2014 | 9.320 | 9.331 | 9.258 | 9.308 | 7,383,380 | -0.01(-0.12%) |
Jun 20, 2014 | 9.329 | 9.332 | 9.285 | 9.319 | 8,667,725 | +0.06(+0.61%) |
Jun 19, 2014 | 9.253 | 9.277 | 9.165 | 9.263 | 10,798,847 | +0.03(+0.33%) |
Jun 18, 2014 | 9.028 | 9.245 | 8.979 | 9.232 | 14,686,352 | +0.21(+2.28%) |
Jun 17, 2014 | 8.916 | 9.049 | 8.892 | 9.026 | 10,194,855 | +0.07(+0.80%) |
Jun 16, 2014 | 8.898 | 9.011 | 8.868 | 8.954 | 15,787,617 | +0.02(+0.17%) |
Jun 13, 2014 | 8.909 | 8.960 | 8.821 | 8.939 | 11,099,878 | +0.08(+0.91%) |
Jun 12, 2014 | 9.012 | 9.029 | 8.797 | 8.858 | 16,028,954 | -0.20(-2.18%) |
Jun 11, 2014 | 9.051 | 9.078 | 8.987 | 9.056 | 14,443,480 | -0.09(-1.01%) |
Jun 10, 2014 | 9.108 | 9.149 | 9.050 | 9.148 | 6,862,173 | +0.03(+0.35%) |
Jun 06, 2014 | 9.045 | 9.121 | 9.031 | 9.116 | 8,505,013 | +0.13(+1.42%) |
Jun 05, 2014 | 8.844 | 9.012 | 8.748 | 8.989 | 13,671,526 | +0.18(+2.07%) |
Jun 04, 2014 | 8.708 | 8.827 | 8.687 | 8.806 | 12,958,027 | +0.04(+0.49%) |
Jun 03, 2014 | 8.711 | 8.774 | 8.688 | 8.764 | 8,828,826 | -0.01(-0.16%) |