Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.830 | 9.055 | 9.055 | 9.055 | 457,500 | +0.24(+2.78%) |
Aug 28, 2014 | 8.940 | 9.040 | 8.780 | 8.810 | 646,281 | -0.15(-1.67%) |
Aug 27, 2014 | 8.950 | 8.970 | 8.910 | 8.960 | 203,119 | +0.00(+0.00%) |
Aug 26, 2014 | 8.850 | 9.200 | 8.850 | 8.960 | 712,392 | +0.11(+1.24%) |
Aug 25, 2014 | 9.070 | 9.100 | 8.800 | 8.850 | 368,233 | -0.14(-1.56%) |
Aug 22, 2014 | 8.590 | 9.040 | 8.490 | 8.990 | 443,010 | +0.40(+4.66%) |
Aug 21, 2014 | 8.950 | 9.010 | 8.560 | 8.590 | 349,836 | -0.26(-2.94%) |
Aug 20, 2014 | 8.900 | 9.000 | 8.840 | 8.850 | 351,685 | -0.11(-1.23%) |
Aug 19, 2014 | 9.000 | 9.090 | 8.860 | 8.960 | 521,780 | -0.05(-0.55%) |
Aug 18, 2014 | 9.040 | 9.210 | 8.920 | 9.010 | 487,161 | +0.01(+0.11%) |
Aug 15, 2014 | 9.410 | 9.580 | 8.890 | 9.000 | 675,151 | -0.30(-3.23%) |
Aug 14, 2014 | 9.690 | 9.780 | 9.230 | 9.300 | 717,415 | -0.09(-0.96%) |
Aug 13, 2014 | 9.120 | 9.500 | 8.940 | 9.390 | 665,302 | +0.32(+3.53%) |
Aug 12, 2014 | 9.500 | 9.510 | 8.760 | 9.070 | 1,177,531 | +0.74(+8.88%) |
Aug 11, 2014 | 8.520 | 8.600 | 8.090 | 8.330 | 486,231 | -0.15(-1.77%) |
Aug 08, 2014 | 8.170 | 8.412 | 8.090 | 8.480 | 352,756 | +0.33(+4.05%) |
Aug 07, 2014 | 8.390 | 8.550 | 8.110 | 8.150 | 503,120 | -0.21(-2.51%) |
Aug 06, 2014 | 8.360 | 8.535 | 8.275 | 8.360 | 228,365 | -0.07(-0.83%) |
Aug 05, 2014 | 8.540 | 8.710 | 8.290 | 8.430 | 279,143 | -0.15(-1.75%) |
Aug 04, 2014 | 8.610 | 8.837 | 8.420 | 8.580 | 230,903 | +0.02(+0.23%) |
Aug 01, 2014 | 8.640 | 8.820 | 8.380 | 8.560 | 214,629 | -0.10(-1.15%) |
Jul 31, 2014 | 8.940 | 9.000 | 8.600 | 8.660 | 254,970 | -0.40(-4.42%) |
Jul 30, 2014 | 8.920 | 9.118 | 8.850 | 9.060 | 214,563 | +0.21(+2.37%) |
Jul 29, 2014 | 8.970 | 9.040 | 8.780 | 8.850 | 220,168 | -0.12(-1.34%) |
Jul 28, 2014 | 8.920 | 9.090 | 8.770 | 8.970 | 331,064 | +0.03(+0.34%) |
Jul 25, 2014 | 9.150 | 9.290 | 8.920 | 8.940 | 320,776 | -0.24(-2.61%) |
Jul 24, 2014 | 9.250 | 9.540 | 9.120 | 9.180 | 220,720 | -0.05(-0.54%) |
Jul 23, 2014 | 9.200 | 9.290 | 9.000 | 9.230 | 1,710,336 | +0.11(+1.21%) |
Jul 22, 2014 | 9.200 | 9.330 | 9.090 | 9.120 | 426,196 | -0.08(-0.87%) |
Jul 21, 2014 | 9.200 | 9.240 | 9.070 | 9.200 | 634,250 | -0.05(-0.54%) |
Jul 18, 2014 | 9.250 | 9.360 | 9.160 | 9.250 | 474,289 | -0.03(-0.32%) |
Jul 17, 2014 | 9.480 | 9.730 | 9.225 | 9.280 | 537,448 | -0.22(-2.32%) |
Jul 16, 2014 | 10.25 | 10.25 | 9.450 | 9.500 | 639,102 | -0.57(-5.66%) |
Jul 15, 2014 | 10.72 | 10.84 | 10.05 | 10.07 | 387,429 | -0.69(-6.41%) |
Jul 14, 2014 | 10.65 | 10.96 | 10.50 | 10.76 | 280,933 | +0.24(+2.28%) |
Jul 11, 2014 | 10.60 | 10.98 | 10.44 | 10.52 | 155,569 | -0.12(-1.13%) |
Jul 10, 2014 | 10.46 | 11.03 | 10.44 | 10.64 | 222,922 | -0.14(-1.30%) |
Jul 09, 2014 | 10.70 | 10.82 | 10.45 | 10.78 | 245,969 | +0.08(+0.75%) |
Jul 08, 2014 | 10.51 | 10.85 | 10.23 | 10.70 | 492,903 | +0.32(+3.08%) |
Jul 07, 2014 | 11.02 | 11.17 | 10.35 | 10.38 | 296,036 | -0.73(-6.57%) |
Jul 03, 2014 | 11.20 | 11.11 | 11.11 | 11.11 | 177,400 | -0.02(-0.18%) |
Jul 02, 2014 | 11.42 | 11.47 | 11.06 | 11.13 | 778,704 | +0.14(+1.27%) |
Jul 01, 2014 | 10.95 | 11.16 | 10.83 | 10.99 | 446,288 | +0.04(+0.37%) |
Jun 30, 2014 | 10.81 | 11.20 | 10.81 | 10.95 | 458,579 | +0.10(+0.92%) |
Jun 27, 2014 | 10.56 | 10.94 | 10.49 | 10.85 | 1,601,064 | +0.21(+1.97%) |
Jun 26, 2014 | 10.66 | 10.80 | 10.60 | 10.64 | 270,681 | -0.02(-0.19%) |
Jun 25, 2014 | 10.47 | 10.79 | 10.31 | 10.66 | 401,729 | +0.12(+1.14%) |
Jun 24, 2014 | 10.73 | 10.91 | 10.44 | 10.54 | 541,871 | -0.20(-1.86%) |
Jun 23, 2014 | 10.76 | 10.99 | 10.60 | 10.74 | 365,266 | +0.02(+0.19%) |
Jun 20, 2014 | 10.64 | 10.73 | 10.57 | 10.72 | 530,201 | +0.15(+1.37%) |
Jun 19, 2014 | 10.75 | 10.75 | 10.40 | 10.57 | 227,370 | -0.15(-1.35%) |
Jun 18, 2014 | 10.66 | 10.85 | 10.46 | 10.72 | 424,282 | +0.03(+0.28%) |
Jun 17, 2014 | 10.49 | 10.94 | 10.33 | 10.69 | 614,521 | +0.23(+2.20%) |
Jun 16, 2014 | 10.31 | 10.68 | 9.985 | 10.46 | 699,585 | +0.23(+2.25%) |
Jun 13, 2014 | 9.890 | 10.40 | 9.730 | 10.23 | 847,513 | +0.40(+4.07%) |
Jun 12, 2014 | 9.710 | 9.970 | 9.645 | 9.830 | 345,583 | +0.11(+1.13%) |
Jun 11, 2014 | 9.640 | 9.890 | 9.480 | 9.720 | 263,033 | -0.01(-0.10%) |
Jun 10, 2014 | 9.520 | 9.740 | 9.480 | 9.730 | 239,727 | +0.41(+4.40%) |
Jun 06, 2014 | 9.210 | 9.350 | 9.135 | 9.320 | 235,580 | +0.12(+1.30%) |
Jun 05, 2014 | 8.980 | 9.260 | 8.900 | 9.200 | 259,048 | +0.21(+2.34%) |
Jun 04, 2014 | 8.560 | 9.091 | 8.560 | 8.990 | 490,961 | +0.38(+4.41%) |
Jun 03, 2014 | 8.660 | 8.850 | 8.500 | 8.610 | 431,878 | -0.10(-1.15%) |