Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.03 | 10.15 | 10.15 | 10.15 | 613,009 | +0.08(+0.79%) |
Aug 28, 2014 | 10.10 | 10.15 | 9.976 | 10.08 | 765,444 | +0.15(+1.50%) |
Aug 27, 2014 | 9.986 | 10.13 | 9.874 | 9.927 | 738,361 | -0.08(-0.79%) |
Aug 26, 2014 | 9.768 | 10.05 | 9.723 | 10.01 | 854,207 | +0.40(+4.13%) |
Aug 25, 2014 | 9.748 | 9.817 | 9.609 | 9.609 | 682,717 | -0.16(-1.62%) |
Aug 22, 2014 | 9.679 | 9.798 | 9.579 | 9.768 | 658,425 | +0.13(+1.34%) |
Aug 21, 2014 | 9.679 | 9.738 | 9.480 | 9.639 | 1,137,723 | -0.16(-1.62%) |
Aug 20, 2014 | 9.748 | 9.917 | 9.708 | 9.798 | 547,861 | +0.06(+0.61%) |
Aug 19, 2014 | 9.847 | 9.936 | 9.679 | 9.738 | 781,302 | -0.14(-1.41%) |
Aug 18, 2014 | 9.728 | 9.956 | 9.669 | 9.877 | 771,644 | +0.10(+1.01%) |
Aug 15, 2014 | 9.669 | 9.897 | 9.579 | 9.778 | 1,436,827 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.758 | 9.808 | 1,679,570 | -0.47(-4.54%) |
Aug 13, 2014 | 10.69 | 10.71 | 10.12 | 10.27 | 2,003,590 | -0.57(-5.21%) |
Aug 12, 2014 | 10.88 | 11.13 | 10.80 | 10.84 | 1,062,038 | +0.00(+0.00%) |
Aug 11, 2014 | 10.68 | 10.91 | 10.66 | 10.84 | 658,998 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.87 | 10.57 | 10.68 | 811,936 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.73 | 10.45 | 10.63 | 905,762 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.69 | 10.45 | 10.61 | 993,075 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.07 | 10.32 | 937,652 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,338 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.78 | 10.43 | 10.55 | 898,917 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,161 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,644 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,155,557 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,221,952 | +0.14(+1.33%) |
Jul 25, 2014 | 9.996 | 10.43 | 9.927 | 10.42 | 1,298,413 | +0.40(+3.96%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.907 | 10.03 | 1,166,730 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.08 | 10.09 | 707,972 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,655 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,246,704 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,351 | -0.01(-0.09%) |
Jul 17, 2014 | 10.11 | 10.46 | 10.02 | 10.42 | 1,967,697 | +0.44(+4.37%) |
Jul 16, 2014 | 9.847 | 10.12 | 9.798 | 9.986 | 1,260,558 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.708 | 9.808 | 2,027,039 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.05 | 10.16 | 2,295,817 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.85 | 10.38 | 10.85 | 1,969,904 | +0.21(+1.96%) |
Jul 10, 2014 | 10.94 | 11.20 | 10.61 | 10.64 | 2,156,108 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.82 | 10.55 | 10.75 | 1,254,112 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,522 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.78 | 10.41 | 10.44 | 814,336 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,530 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,039 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.84 | 10.53 | 10.57 | 901,004 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 827,718 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 894,715 | -0.01(-0.10%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,151 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,288,486 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.88 | 10.29 | 10.33 | 1,757,740 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,564,730 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,384,593 | -0.03(-0.29%) |
Jun 19, 2014 | 9.996 | 10.49 | 9.986 | 10.41 | 2,183,948 | +0.59(+5.95%) |
Jun 18, 2014 | 9.460 | 9.847 | 9.351 | 9.827 | 1,307,229 | +0.42(+4.43%) |
Jun 17, 2014 | 9.222 | 9.451 | 9.064 | 9.411 | 926,686 | +0.09(+0.96%) |
Jun 16, 2014 | 9.579 | 9.579 | 9.312 | 9.322 | 739,529 | -0.19(-1.98%) |
Jun 13, 2014 | 9.431 | 9.550 | 9.252 | 9.510 | 892,529 | +0.12(+1.27%) |
Jun 12, 2014 | 9.133 | 9.490 | 9.034 | 9.391 | 1,492,114 | +0.31(+3.38%) |
Jun 11, 2014 | 8.945 | 9.163 | 8.845 | 9.084 | 1,471,064 | +0.23(+2.58%) |
Jun 10, 2014 | 8.647 | 8.885 | 8.647 | 8.856 | 922,645 | +0.22(+2.53%) |
Jun 06, 2014 | 8.608 | 8.677 | 8.429 | 8.637 | 505,849 | +0.07(+0.81%) |
Jun 05, 2014 | 8.399 | 8.667 | 8.389 | 8.568 | 974,273 | +0.24(+2.86%) |
Jun 04, 2014 | 8.360 | 8.409 | 8.270 | 8.330 | 664,817 | -0.04(-0.47%) |
Jun 03, 2014 | 8.300 | 8.389 | 8.151 | 8.370 | 735,516 | +0.03(+0.36%) |