Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.10 | 12.01 | 12.01 | 12.01 | 56,019 | -0.09(-0.76%) |
Aug 28, 2014 | 11.20 | 12.10 | 11.20 | 12.10 | 143,681 | +0.90(+7.99%) |
Aug 27, 2014 | 11.46 | 11.46 | 11.46 | 11.21 | 48,195 | -0.16(-1.44%) |
Aug 26, 2014 | 11.58 | 11.58 | 11.34 | 11.37 | 39,598 | -0.26(-2.28%) |
Aug 25, 2014 | 11.23 | 11.65 | 11.16 | 11.64 | 69,122 | +0.50(+4.48%) |
Aug 22, 2014 | 11.49 | 11.49 | 10.97 | 11.14 | 184,717 | -0.39(-3.38%) |
Aug 21, 2014 | 11.60 | 11.86 | 11.36 | 11.53 | 130,919 | -0.15(-1.27%) |
Aug 20, 2014 | 12.01 | 12.02 | 11.67 | 11.67 | 170,395 | -0.33(-2.75%) |
Aug 19, 2014 | 11.50 | 12.11 | 11.50 | 12.01 | 145,367 | +0.45(+3.87%) |
Aug 18, 2014 | 11.16 | 11.47 | 10.88 | 11.56 | 310,638 | +1.13(+10.85%) |
Aug 15, 2014 | 10.18 | 10.51 | 10.18 | 10.43 | 193,792 | +0.37(+3.63%) |
Aug 14, 2014 | 9.997 | 10.15 | 9.915 | 10.06 | 90,751 | +0.12(+1.18%) |
Aug 13, 2014 | 9.599 | 10.02 | 9.564 | 9.944 | 113,908 | +0.38(+3.97%) |
Aug 12, 2014 | 9.460 | 9.579 | 9.449 | 9.564 | 69,346 | +0.13(+1.35%) |
Aug 11, 2014 | 9.326 | 9.438 | 9.193 | 9.437 | 247,677 | +0.20(+2.13%) |
Aug 08, 2014 | 9.217 | 9.320 | 9.125 | 9.240 | 167,906 | +0.04(+0.47%) |
Aug 07, 2014 | 9.258 | 9.258 | 9.187 | 9.197 | 62,824 | -0.06(-0.67%) |
Aug 06, 2014 | 9.203 | 9.258 | 9.191 | 9.258 | 99,675 | -0.01(-0.07%) |
Aug 05, 2014 | 9.139 | 9.289 | 9.078 | 9.265 | 36,631 | +0.10(+1.12%) |
Aug 04, 2014 | 9.168 | 9.197 | 9.063 | 9.162 | 48,770 | +0.03(+0.34%) |
Aug 01, 2014 | 9.201 | 9.228 | 9.125 | 9.131 | 75,426 | -0.03(-0.31%) |
Jul 31, 2014 | 9.205 | 9.343 | 9.119 | 9.160 | 76,527 | -0.08(-0.84%) |
Jul 30, 2014 | 9.250 | 9.584 | 9.207 | 9.238 | 297,987 | +0.08(+0.90%) |
Jul 29, 2014 | 9.228 | 9.230 | 9.135 | 9.156 | 90,098 | -0.00(-0.04%) |
Jul 28, 2014 | 9.267 | 9.267 | 9.137 | 9.160 | 30,610 | -0.05(-0.54%) |
Jul 25, 2014 | 9.176 | 9.238 | 9.119 | 9.209 | 81,841 | +0.01(+0.09%) |
Jul 24, 2014 | 9.242 | 9.431 | 9.168 | 9.201 | 159,898 | -0.03(-0.29%) |
Jul 23, 2014 | 9.084 | 9.443 | 9.063 | 9.228 | 245,836 | +0.19(+2.11%) |
Jul 22, 2014 | 9.018 | 9.086 | 9.018 | 9.037 | 44,937 | +0.02(+0.27%) |
Jul 21, 2014 | 9.041 | 9.041 | 8.994 | 9.012 | 41,990 | -0.04(-0.48%) |
Jul 18, 2014 | 8.965 | 9.146 | 8.965 | 9.055 | 38,487 | +0.06(+0.71%) |
Jul 17, 2014 | 9.057 | 9.072 | 8.955 | 8.992 | 87,828 | -0.10(-1.08%) |
Jul 16, 2014 | 9.279 | 9.279 | 9.090 | 9.090 | 67,978 | -0.19(-2.04%) |
Jul 15, 2014 | 9.291 | 9.291 | 9.135 | 9.279 | 206,559 | -0.02(-0.18%) |
Jul 14, 2014 | 9.369 | 9.395 | 9.277 | 9.295 | 36,977 | -0.02(-0.22%) |
Jul 11, 2014 | 9.373 | 9.443 | 9.137 | 9.316 | 138,698 | -0.05(-0.57%) |
Jul 10, 2014 | 9.117 | 9.425 | 9.117 | 9.369 | 175,451 | -0.00(-0.02%) |
Jul 09, 2014 | 9.408 | 9.412 | 9.289 | 9.371 | 59,341 | +0.04(+0.40%) |
Jul 08, 2014 | 9.443 | 9.443 | 9.332 | 9.334 | 86,785 | -0.08(-0.83%) |
Jul 07, 2014 | 9.480 | 9.593 | 9.384 | 9.412 | 82,099 | -0.07(-0.74%) |
Jul 03, 2014 | 9.501 | 9.482 | 9.482 | 9.482 | 155,392 | +0.08(+0.83%) |
Jul 02, 2014 | 9.412 | 9.443 | 9.404 | 9.404 | 113,338 | +0.00(+0.02%) |
Jul 01, 2014 | 9.517 | 9.517 | 9.349 | 9.402 | 391,739 | -0.02(-0.22%) |
Jun 30, 2014 | 9.474 | 9.474 | 9.361 | 9.423 | 326,050 | -0.11(-1.14%) |
Jun 27, 2014 | 9.217 | 9.531 | 8.916 | 9.531 | 871,950 | +0.33(+3.57%) |
Jun 26, 2014 | 9.242 | 9.242 | 9.168 | 9.203 | 98,340 | +0.01(+0.11%) |
Jun 25, 2014 | 9.185 | 9.277 | 9.174 | 9.193 | 102,709 | -0.02(-0.22%) |
Jun 24, 2014 | 9.363 | 9.363 | 9.174 | 9.213 | 158,061 | -0.11(-1.15%) |
Jun 23, 2014 | 9.341 | 9.402 | 9.258 | 9.320 | 116,544 | +0.02(+0.27%) |
Jun 20, 2014 | 9.343 | 9.478 | 9.250 | 9.295 | 168,963 | +0.01(+0.11%) |
Jun 19, 2014 | 9.338 | 9.513 | 9.271 | 9.285 | 255,379 | -0.02(-0.26%) |
Jun 18, 2014 | 9.392 | 9.392 | 9.234 | 9.310 | 111,955 | -0.08(-0.90%) |
Jun 17, 2014 | 9.373 | 9.466 | 9.316 | 9.394 | 199,140 | +0.07(+0.70%) |
Jun 16, 2014 | 9.700 | 9.700 | 9.285 | 9.328 | 254,171 | -0.33(-3.42%) |
Jun 13, 2014 | 9.747 | 9.833 | 9.628 | 9.659 | 60,515 | -0.02(-0.17%) |
Jun 12, 2014 | 9.780 | 9.847 | 9.648 | 9.675 | 120,562 | -0.08(-0.84%) |
Jun 11, 2014 | 9.864 | 9.864 | 9.702 | 9.757 | 118,521 | -0.13(-1.29%) |
Jun 10, 2014 | 9.878 | 9.891 | 9.823 | 9.885 | 116,407 | +0.05(+0.54%) |
Jun 06, 2014 | 9.969 | 9.969 | 9.782 | 9.831 | 300,520 | -0.02(-0.23%) |
Jun 05, 2014 | 9.597 | 9.864 | 9.597 | 9.854 | 425,750 | +0.44(+4.67%) |
Jun 04, 2014 | 9.443 | 9.444 | 9.287 | 9.414 | 124,065 | -0.01(-0.15%) |
Jun 03, 2014 | 9.356 | 9.464 | 9.344 | 9.429 | 220,681 | +0.01(+0.15%) |