Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.520 | 9.510 | 9.510 | 9.510 | 41,000 | +0.02(+0.21%) |
Aug 28, 2014 | 8.927 | 9.628 | 8.850 | 9.490 | 57,524 | +0.58(+6.51%) |
Aug 27, 2014 | 9.000 | 9.060 | 8.850 | 8.910 | 25,214 | -0.05(-0.56%) |
Aug 26, 2014 | 8.750 | 9.031 | 8.640 | 8.960 | 40,799 | +0.19(+2.17%) |
Aug 25, 2014 | 9.140 | 9.160 | 8.770 | 8.770 | 53,796 | -0.27(-2.99%) |
Aug 22, 2014 | 9.220 | 9.730 | 8.960 | 9.040 | 34,830 | -0.13(-1.42%) |
Aug 21, 2014 | 9.250 | 9.250 | 8.877 | 9.170 | 62,604 | -0.08(-0.86%) |
Aug 20, 2014 | 9.190 | 9.460 | 9.160 | 9.250 | 39,935 | -0.04(-0.43%) |
Aug 19, 2014 | 10.36 | 10.36 | 9.210 | 9.290 | 86,294 | -1.10(-10.59%) |
Aug 18, 2014 | 10.67 | 11.01 | 10.33 | 10.39 | 24,584 | -0.06(-0.57%) |
Aug 15, 2014 | 10.60 | 12.04 | 10.31 | 10.45 | 62,673 | -0.01(-0.10%) |
Aug 14, 2014 | 9.650 | 10.87 | 9.460 | 10.46 | 70,094 | +0.21(+2.05%) |
Aug 13, 2014 | 9.950 | 10.57 | 9.950 | 10.25 | 192,947 | +0.38(+3.85%) |
Aug 12, 2014 | 10.13 | 10.71 | 9.800 | 9.870 | 84,090 | -0.27(-2.66%) |
Aug 11, 2014 | 10.38 | 10.73 | 10.08 | 10.14 | 77,607 | -0.16(-1.55%) |
Aug 08, 2014 | 9.460 | 9.990 | 9.270 | 10.30 | 93,163 | +0.97(+10.40%) |
Aug 07, 2014 | 9.280 | 9.500 | 9.020 | 9.330 | 86,878 | +0.11(+1.19%) |
Aug 06, 2014 | 9.300 | 9.470 | 9.130 | 9.220 | 79,023 | -0.19(-2.02%) |
Aug 05, 2014 | 9.950 | 9.950 | 9.200 | 9.410 | 110,988 | -0.65(-6.46%) |
Aug 04, 2014 | 10.42 | 10.79 | 9.800 | 10.06 | 97,463 | -0.28(-2.71%) |
Aug 01, 2014 | 10.84 | 11.06 | 9.870 | 10.34 | 130,488 | -0.47(-4.35%) |
Jul 31, 2014 | 11.11 | 11.39 | 10.55 | 10.81 | 84,121 | -0.41(-3.65%) |
Jul 30, 2014 | 10.91 | 11.37 | 10.91 | 11.22 | 80,268 | +0.35(+3.22%) |
Jul 29, 2014 | 11.08 | 11.15 | 10.71 | 10.87 | 45,197 | -0.17(-1.54%) |
Jul 28, 2014 | 11.62 | 11.62 | 10.65 | 11.04 | 99,830 | -0.06(-0.54%) |
Jul 25, 2014 | 11.47 | 12.16 | 11.00 | 11.10 | 82,512 | -0.42(-3.65%) |
Jul 24, 2014 | 11.23 | 11.67 | 11.22 | 11.52 | 115,903 | +0.08(+0.70%) |
Jul 23, 2014 | 11.23 | 11.64 | 10.87 | 11.44 | 113,676 | +0.27(+2.42%) |
Jul 22, 2014 | 11.04 | 11.34 | 11.01 | 11.17 | 83,372 | +0.15(+1.36%) |
Jul 21, 2014 | 11.48 | 11.65 | 10.78 | 11.02 | 86,966 | -0.52(-4.51%) |
Jul 18, 2014 | 10.97 | 11.72 | 10.92 | 11.54 | 71,291 | +0.49(+4.43%) |
Jul 17, 2014 | 11.64 | 11.74 | 10.89 | 11.05 | 116,891 | -0.70(-5.96%) |
Jul 16, 2014 | 11.99 | 12.38 | 11.67 | 11.75 | 113,254 | -0.45(-3.69%) |
Jul 15, 2014 | 12.65 | 12.65 | 11.86 | 12.20 | 105,589 | -0.47(-3.71%) |
Jul 14, 2014 | 12.48 | 12.91 | 12.48 | 12.67 | 130,218 | +0.34(+2.76%) |
Jul 11, 2014 | 12.29 | 12.59 | 12.12 | 12.33 | 103,290 | +0.08(+0.65%) |
Jul 10, 2014 | 12.55 | 12.59 | 12.23 | 12.25 | 164,729 | -0.39(-3.09%) |
Jul 09, 2014 | 12.67 | 12.90 | 12.36 | 12.64 | 76,264 | -0.03(-0.24%) |
Jul 08, 2014 | 13.51 | 13.51 | 12.52 | 12.67 | 86,096 | -0.63(-4.74%) |
Jul 07, 2014 | 13.81 | 14.18 | 13.22 | 13.30 | 85,697 | -0.49(-3.55%) |
Jul 03, 2014 | 13.99 | 13.79 | 13.79 | 13.79 | 20,800 | -0.13(-0.93%) |
Jul 02, 2014 | 13.98 | 14.44 | 13.84 | 13.92 | 124,348 | -0.09(-0.64%) |
Jul 01, 2014 | 14.01 | 14.30 | 13.62 | 14.01 | 48,006 | +0.05(+0.36%) |
Jun 30, 2014 | 14.25 | 14.86 | 13.67 | 13.96 | 143,325 | -0.18(-1.27%) |
Jun 27, 2014 | 14.76 | 15.27 | 14.01 | 14.14 | 944,123 | -0.75(-5.04%) |
Jun 26, 2014 | 15.49 | 15.49 | 14.32 | 14.89 | 110,658 | -0.60(-3.87%) |
Jun 25, 2014 | 15.31 | 15.83 | 14.89 | 15.49 | 37,876 | +0.14(+0.91%) |
Jun 24, 2014 | 14.88 | 16.52 | 14.88 | 15.35 | 78,885 | -0.52(-3.28%) |
Jun 23, 2014 | 15.60 | 16.04 | 15.29 | 15.87 | 111,712 | +0.27(+1.73%) |
Jun 20, 2014 | 15.01 | 17.31 | 14.78 | 15.60 | 301,063 | +0.20(+1.30%) |
Jun 19, 2014 | 15.03 | 16.09 | 14.89 | 15.40 | 49,710 | +0.26(+1.72%) |
Jun 18, 2014 | 15.23 | 16.08 | 14.61 | 15.14 | 66,368 | -0.02(-0.13%) |
Jun 17, 2014 | 15.54 | 16.39 | 14.32 | 15.16 | 88,661 | -0.32(-2.07%) |
Jun 16, 2014 | 16.25 | 16.67 | 15.00 | 15.48 | 82,499 | -0.70(-4.33%) |
Jun 13, 2014 | 15.40 | 16.41 | 14.70 | 16.18 | 72,653 | -0.03(-0.19%) |
Jun 12, 2014 | 16.10 | 16.75 | 15.47 | 16.21 | 125,483 | +0.05(+0.31%) |
Jun 11, 2014 | 14.50 | 16.40 | 14.50 | 16.16 | 129,788 | +1.18(+7.88%) |
Jun 10, 2014 | 15.28 | 15.00 | 14.28 | 14.98 | 63,813 | +1.00(+7.15%) |
Jun 06, 2014 | 14.24 | 14.43 | 12.98 | 13.98 | 97,470 | -0.29(-2.03%) |
Jun 05, 2014 | 13.85 | 14.32 | 13.85 | 14.27 | 76,135 | +0.37(+2.66%) |
Jun 04, 2014 | 14.04 | 14.43 | 13.66 | 13.90 | 137,610 | -0.15(-1.07%) |
Jun 03, 2014 | 13.59 | 14.24 | 13.59 | 14.05 | 90,544 | +0.35(+2.55%) |