Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.980 | 10.08 | 10.08 | 10.08 | 1,987,425 | +0.11(+1.06%) |
Aug 28, 2014 | 9.987 | 10.04 | 9.957 | 9.972 | 1,224,939 | -0.05(-0.53%) |
Aug 27, 2014 | 10.03 | 10.06 | 9.987 | 10.03 | 884,012 | +0.00(+0.00%) |
Aug 26, 2014 | 9.949 | 10.06 | 9.927 | 10.03 | 1,456,052 | +0.08(+0.76%) |
Aug 25, 2014 | 10.08 | 10.08 | 9.843 | 9.949 | 2,114,793 | -0.06(-0.60%) |
Aug 22, 2014 | 10.06 | 10.08 | 9.946 | 10.01 | 1,405,597 | -0.10(-0.97%) |
Aug 21, 2014 | 10.08 | 10.14 | 10.05 | 10.11 | 2,466,252 | +0.03(+0.30%) |
Aug 20, 2014 | 9.972 | 10.11 | 9.889 | 10.08 | 2,002,948 | +0.10(+0.99%) |
Aug 19, 2014 | 9.919 | 10.07 | 9.889 | 9.980 | 2,319,489 | +0.08(+0.84%) |
Aug 18, 2014 | 9.753 | 9.881 | 9.745 | 9.896 | 1,433,360 | +0.24(+2.51%) |
Aug 15, 2014 | 9.783 | 9.832 | 9.624 | 9.654 | 2,238,173 | -0.05(-0.47%) |
Aug 14, 2014 | 9.707 | 9.783 | 9.669 | 9.700 | 1,814,090 | +0.03(+0.31%) |
Aug 13, 2014 | 9.579 | 9.685 | 9.571 | 9.669 | 1,291,602 | +0.15(+1.59%) |
Aug 12, 2014 | 9.564 | 9.601 | 9.488 | 9.518 | 1,370,417 | -0.06(-0.63%) |
Aug 11, 2014 | 9.465 | 9.624 | 9.465 | 9.579 | 1,980,356 | +0.17(+1.85%) |
Aug 08, 2014 | 9.480 | 9.594 | 9.386 | 9.405 | 1,724,920 | -0.02(-0.16%) |
Aug 07, 2014 | 9.480 | 9.526 | 9.352 | 9.420 | 1,331,359 | +0.00(+0.00%) |
Aug 06, 2014 | 9.306 | 9.458 | 9.284 | 9.420 | 1,454,684 | +0.06(+0.65%) |
Aug 05, 2014 | 9.511 | 9.594 | 9.344 | 9.359 | 1,984,451 | -0.20(-2.06%) |
Aug 04, 2014 | 9.329 | 9.579 | 9.272 | 9.556 | 1,823,731 | +0.26(+2.77%) |
Aug 01, 2014 | 9.261 | 9.363 | 9.238 | 9.299 | 2,074,923 | +0.02(+0.24%) |
Jul 31, 2014 | 9.526 | 9.533 | 9.193 | 9.276 | 3,342,236 | -0.35(-3.62%) |
Jul 30, 2014 | 9.594 | 9.647 | 9.511 | 9.624 | 1,823,806 | +0.07(+0.71%) |
Jul 29, 2014 | 9.632 | 9.669 | 9.526 | 9.556 | 1,667,072 | -0.08(-0.79%) |
Jul 28, 2014 | 9.639 | 9.707 | 9.594 | 9.632 | 1,205,297 | +0.02(+0.16%) |
Jul 25, 2014 | 9.677 | 9.685 | 9.579 | 9.616 | 1,811,661 | -0.11(-1.17%) |
Jul 24, 2014 | 9.821 | 9.847 | 9.681 | 9.730 | 1,202,115 | -0.06(-0.62%) |
Jul 23, 2014 | 9.669 | 9.806 | 9.669 | 9.790 | 2,011,018 | +0.01(+0.08%) |
Jul 22, 2014 | 9.753 | 9.798 | 9.715 | 9.783 | 1,050,205 | +0.08(+0.78%) |
Jul 21, 2014 | 9.806 | 9.806 | 9.685 | 9.707 | 1,789,147 | -0.14(-1.38%) |
Jul 18, 2014 | 9.745 | 9.889 | 9.738 | 9.843 | 1,706,547 | +0.09(+0.93%) |
Jul 17, 2014 | 9.813 | 9.859 | 9.730 | 9.753 | 1,059,087 | -0.11(-1.07%) |
Jul 16, 2014 | 9.813 | 9.881 | 9.775 | 9.859 | 1,840,135 | +0.08(+0.85%) |
Jul 15, 2014 | 9.768 | 9.813 | 9.662 | 9.775 | 1,636,698 | +0.04(+0.39%) |
Jul 14, 2014 | 9.738 | 9.821 | 9.669 | 9.738 | 1,054,289 | +0.05(+0.55%) |
Jul 11, 2014 | 9.760 | 9.768 | 9.624 | 9.685 | 1,286,747 | -0.08(-0.85%) |
Jul 10, 2014 | 9.662 | 9.821 | 9.632 | 9.768 | 1,204,239 | +0.01(+0.08%) |
Jul 09, 2014 | 9.745 | 9.806 | 9.639 | 9.760 | 1,448,644 | +0.06(+0.62%) |
Jul 08, 2014 | 9.654 | 9.726 | 9.639 | 9.700 | 1,397,227 | +0.04(+0.39%) |
Jul 07, 2014 | 9.753 | 9.760 | 9.632 | 9.662 | 1,555,264 | -0.12(-1.24%) |
Jul 03, 2014 | 9.813 | 9.783 | 9.783 | 9.783 | 922,275 | -0.02(-0.23%) |
Jul 02, 2014 | 9.715 | 9.813 | 9.669 | 9.806 | 1,789,344 | +0.06(+0.62%) |
Jul 01, 2014 | 9.692 | 9.828 | 9.677 | 9.745 | 1,922,272 | +0.05(+0.47%) |
Jun 30, 2014 | 9.821 | 9.821 | 9.662 | 9.700 | 1,692,168 | -0.14(-1.38%) |
Jun 27, 2014 | 9.564 | 9.851 | 9.564 | 9.836 | 2,664,440 | +0.22(+2.28%) |
Jun 26, 2014 | 9.579 | 9.632 | 9.480 | 9.616 | 1,281,057 | +0.05(+0.49%) |
Jun 25, 2014 | 9.494 | 9.577 | 9.472 | 9.569 | 1,138,243 | +0.05(+0.55%) |
Jun 24, 2014 | 9.607 | 9.678 | 9.502 | 9.517 | 1,422,852 | -0.12(-1.25%) |
Jun 23, 2014 | 9.659 | 9.689 | 9.554 | 9.637 | 1,781,161 | -0.04(-0.39%) |
Jun 20, 2014 | 9.584 | 9.674 | 9.449 | 9.674 | 2,862,402 | +0.08(+0.78%) |
Jun 19, 2014 | 9.517 | 9.599 | 9.430 | 9.599 | 1,643,045 | +0.11(+1.11%) |
Jun 18, 2014 | 9.374 | 9.509 | 9.291 | 9.494 | 1,913,705 | +0.11(+1.20%) |
Jun 17, 2014 | 9.231 | 9.397 | 9.194 | 9.382 | 1,864,988 | +0.15(+1.63%) |
Jun 16, 2014 | 9.307 | 9.333 | 9.171 | 9.231 | 1,430,847 | -0.10(-1.05%) |
Jun 13, 2014 | 9.352 | 9.352 | 9.224 | 9.329 | 1,318,496 | +0.01(+0.08%) |
Jun 12, 2014 | 9.374 | 9.419 | 9.231 | 9.322 | 1,559,619 | -0.06(-0.64%) |
Jun 11, 2014 | 9.427 | 9.472 | 9.348 | 9.382 | 1,293,952 | -0.08(-0.79%) |
Jun 10, 2014 | 9.524 | 9.532 | 9.359 | 9.457 | 1,173,545 | -0.14(-1.49%) |
Jun 06, 2014 | 9.682 | 9.682 | 9.555 | 9.599 | 1,884,360 | -0.03(-0.31%) |
Jun 05, 2014 | 9.374 | 9.637 | 9.269 | 9.629 | 1,573,783 | +0.27(+2.89%) |
Jun 04, 2014 | 9.344 | 9.397 | 9.269 | 9.359 | 1,045,158 | -0.01(-0.08%) |
Jun 03, 2014 | 9.261 | 9.367 | 9.198 | 9.367 | 1,727,471 | +0.06(+0.65%) |