Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.736 | 9.744 | 9.744 | 9.744 | 143,035 | -0.02(-0.16%) |
Aug 28, 2014 | 9.783 | 9.810 | 9.760 | 9.760 | 72,169 | -0.11(-1.11%) |
Aug 27, 2014 | 9.846 | 9.886 | 9.832 | 9.870 | 298,392 | +0.06(+0.56%) |
Aug 26, 2014 | 9.823 | 9.893 | 9.815 | 9.815 | 110,572 | -0.05(-0.48%) |
Aug 25, 2014 | 9.838 | 9.878 | 9.823 | 9.862 | 39,001 | +0.11(+1.12%) |
Aug 22, 2014 | 9.807 | 9.822 | 9.728 | 9.753 | 70,007 | -0.10(-1.03%) |
Aug 21, 2014 | 9.823 | 9.870 | 9.809 | 9.854 | 52,730 | -0.03(-0.32%) |
Aug 20, 2014 | 9.823 | 9.886 | 9.823 | 9.886 | 20,471 | +0.03(+0.32%) |
Aug 19, 2014 | 9.870 | 9.903 | 9.807 | 9.854 | 180,139 | -0.02(-0.16%) |
Aug 18, 2014 | 9.831 | 9.870 | 9.807 | 9.870 | 638,802 | +0.12(+1.21%) |
Aug 15, 2014 | 9.878 | 9.878 | 9.673 | 9.752 | 41,424 | -0.09(-0.96%) |
Aug 14, 2014 | 9.925 | 9.933 | 9.838 | 9.846 | 611,960 | +0.04(+0.40%) |
Aug 13, 2014 | 9.823 | 9.868 | 9.799 | 9.807 | 219,841 | +0.00(+0.00%) |
Aug 12, 2014 | 9.744 | 9.815 | 9.744 | 9.807 | 16,820 | +0.09(+0.89%) |
Aug 11, 2014 | 9.689 | 9.799 | 9.689 | 9.721 | 60,699 | +0.09(+0.98%) |
Aug 08, 2014 | 9.595 | 9.634 | 9.534 | 9.626 | 43,633 | +0.08(+0.82%) |
Aug 07, 2014 | 9.587 | 9.642 | 9.485 | 9.548 | 117,739 | -0.06(-0.61%) |
Aug 06, 2014 | 9.611 | 9.666 | 9.532 | 9.607 | 39,869 | -0.11(-1.09%) |
Aug 05, 2014 | 9.838 | 9.838 | 9.651 | 9.713 | 63,705 | -0.19(-1.90%) |
Aug 04, 2014 | 9.831 | 9.901 | 9.783 | 9.901 | 52,145 | +0.15(+1.53%) |
Aug 01, 2014 | 9.752 | 9.901 | 9.705 | 9.752 | 300,513 | -0.13(-1.35%) |
Jul 31, 2014 | 10.00 | 10.00 | 9.870 | 9.886 | 62,023 | -0.21(-2.10%) |
Jul 30, 2014 | 10.16 | 10.16 | 10.03 | 10.10 | 41,612 | -0.02(-0.23%) |
Jul 29, 2014 | 10.14 | 10.21 | 10.09 | 10.12 | 75,536 | -0.07(-0.69%) |
Jul 28, 2014 | 10.19 | 10.20 | 10.11 | 10.19 | 74,499 | +0.01(+0.06%) |
Jul 25, 2014 | 10.16 | 10.23 | 10.14 | 10.19 | 36,144 | +0.00(+0.02%) |
Jul 24, 2014 | 10.13 | 10.18 | 10.13 | 10.18 | 86,294 | +0.06(+0.62%) |
Jul 23, 2014 | 10.16 | 10.20 | 10.11 | 10.12 | 14,811 | +0.05(+0.47%) |
Jul 22, 2014 | 10.07 | 10.15 | 10.07 | 10.07 | 30,748 | +0.10(+1.02%) |
Jul 21, 2014 | 10.03 | 10.03 | 9.941 | 9.972 | 22,549 | -0.10(-0.98%) |
Jul 18, 2014 | 9.964 | 10.34 | 9.956 | 10.07 | 35,307 | +0.10(+1.00%) |
Jul 17, 2014 | 10.03 | 10.08 | 9.948 | 9.971 | 40,600 | -0.12(-1.18%) |
Jul 16, 2014 | 10.05 | 10.14 | 10.04 | 10.09 | 98,533 | +0.15(+1.50%) |
Jul 15, 2014 | 10.02 | 10.02 | 9.909 | 9.941 | 108,003 | -0.08(-0.78%) |
Jul 14, 2014 | 10.03 | 10.10 | 10.02 | 10.02 | 66,074 | +0.05(+0.47%) |
Jul 11, 2014 | 9.972 | 10.07 | 9.933 | 9.972 | 39,903 | +0.03(+0.32%) |
Jul 10, 2014 | 9.901 | 9.972 | 9.878 | 9.941 | 84,710 | -0.21(-2.09%) |
Jul 09, 2014 | 10.06 | 10.17 | 10.06 | 10.15 | 74,417 | +0.01(+0.07%) |
Jul 08, 2014 | 10.26 | 10.26 | 10.12 | 10.15 | 83,157 | -0.24(-2.34%) |
Jul 07, 2014 | 10.40 | 10.41 | 10.37 | 10.39 | 79,124 | -0.09(-0.90%) |
Jul 03, 2014 | 10.42 | 10.48 | 10.48 | 10.48 | 29,650 | +0.05(+0.45%) |
Jul 02, 2014 | 10.44 | 10.48 | 10.39 | 10.44 | 193,824 | -0.04(-0.38%) |
Jul 01, 2014 | 10.51 | 10.53 | 10.47 | 10.47 | 55,787 | -0.01(-0.07%) |
Jun 30, 2014 | 10.46 | 10.51 | 10.44 | 10.48 | 46,920 | +0.01(+0.07%) |
Jun 27, 2014 | 10.42 | 10.48 | 10.39 | 10.47 | 47,213 | +0.06(+0.60%) |
Jun 26, 2014 | 10.41 | 10.43 | 10.34 | 10.41 | 40,518 | +0.08(+0.76%) |
Jun 25, 2014 | 10.25 | 10.37 | 10.25 | 10.33 | 51,290 | +0.02(+0.15%) |
Jun 24, 2014 | 10.43 | 10.44 | 10.31 | 10.32 | 107,888 | -0.08(-0.73%) |
Jun 23, 2014 | 10.44 | 10.44 | 10.36 | 10.39 | 84,781 | -0.05(-0.45%) |
Jun 20, 2014 | 10.46 | 10.52 | 10.43 | 10.44 | 109,817 | +0.00(+0.00%) |
Jun 19, 2014 | 10.51 | 10.53 | 10.44 | 10.44 | 111,760 | -0.06(-0.60%) |
Jun 18, 2014 | 10.34 | 10.51 | 10.33 | 10.50 | 356,360 | +0.23(+2.29%) |
Jun 17, 2014 | 10.29 | 10.31 | 10.24 | 10.27 | 66,854 | -0.05(-0.53%) |
Jun 16, 2014 | 10.32 | 10.32 | 10.21 | 10.32 | 116,963 | -0.05(-0.53%) |
Jun 13, 2014 | 10.36 | 10.46 | 10.35 | 10.38 | 120,482 | +0.05(+0.53%) |
Jun 12, 2014 | 10.40 | 10.40 | 10.32 | 10.32 | 189,399 | -0.02(-0.23%) |
Jun 11, 2014 | 10.41 | 10.46 | 10.35 | 10.35 | 145,026 | -0.11(-1.05%) |
Jun 10, 2014 | 10.50 | 10.50 | 10.42 | 10.46 | 149,774 | -0.18(-1.69%) |
Jun 06, 2014 | 10.60 | 10.64 | 10.51 | 10.64 | 65,690 | +0.19(+1.80%) |
Jun 05, 2014 | 10.35 | 10.46 | 10.32 | 10.45 | 220,110 | +0.17(+1.67%) |
Jun 04, 2014 | 10.21 | 10.28 | 10.19 | 10.28 | 37,493 | +0.02(+0.23%) |
Jun 03, 2014 | 10.28 | 10.28 | 10.19 | 10.25 | 252,018 | -0.04(-0.38%) |