Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.926 | 9.939 | 9.939 | 9.939 | 27,760 | +0.05(+0.53%) |
Aug 28, 2014 | 9.887 | 9.959 | 9.769 | 9.887 | 22,229 | -0.07(-0.66%) |
Aug 27, 2014 | 9.900 | 9.965 | 9.847 | 9.952 | 23,757 | +0.06(+0.60%) |
Aug 26, 2014 | 9.729 | 9.985 | 9.729 | 9.893 | 47,041 | +0.17(+1.75%) |
Aug 25, 2014 | 9.480 | 9.831 | 9.480 | 9.723 | 41,870 | +0.14(+1.44%) |
Aug 22, 2014 | 9.441 | 9.631 | 9.441 | 9.585 | 20,673 | +0.05(+0.55%) |
Aug 21, 2014 | 9.375 | 9.598 | 9.244 | 9.533 | 22,209 | -0.04(-0.41%) |
Aug 20, 2014 | 9.487 | 9.585 | 9.434 | 9.572 | 36,748 | +0.05(+0.48%) |
Aug 19, 2014 | 9.506 | 9.631 | 9.400 | 9.526 | 30,514 | +0.03(+0.28%) |
Aug 18, 2014 | 9.644 | 9.644 | 9.487 | 9.500 | 28,397 | -0.05(-0.55%) |
Aug 15, 2014 | 9.762 | 9.762 | 9.415 | 9.552 | 28,879 | -0.18(-1.82%) |
Aug 14, 2014 | 9.670 | 9.801 | 9.572 | 9.729 | 29,974 | +0.05(+0.54%) |
Aug 13, 2014 | 9.769 | 9.769 | 9.579 | 9.677 | 47,208 | -0.09(-0.87%) |
Aug 12, 2014 | 9.775 | 9.880 | 9.709 | 9.762 | 36,220 | -0.02(-0.20%) |
Aug 11, 2014 | 9.782 | 10.05 | 9.756 | 9.782 | 68,681 | +0.03(+0.27%) |
Aug 08, 2014 | 9.456 | 9.638 | 9.371 | 9.756 | 85,164 | +0.31(+3.24%) |
Aug 07, 2014 | 9.358 | 9.508 | 9.201 | 9.449 | 100,226 | +0.07(+0.76%) |
Aug 06, 2014 | 9.090 | 9.377 | 9.090 | 9.377 | 32,727 | +0.17(+1.84%) |
Aug 05, 2014 | 9.045 | 9.214 | 8.967 | 9.208 | 47,962 | +0.10(+1.15%) |
Aug 04, 2014 | 9.195 | 9.227 | 9.038 | 9.104 | 72,732 | -0.13(-1.41%) |
Aug 01, 2014 | 9.456 | 9.584 | 9.195 | 9.234 | 56,565 | -0.27(-2.88%) |
Jul 31, 2014 | 9.671 | 9.746 | 9.462 | 9.508 | 59,192 | -0.22(-2.28%) |
Jul 30, 2014 | 9.782 | 9.782 | 9.664 | 9.730 | 46,810 | -0.02(-0.20%) |
Jul 29, 2014 | 9.743 | 9.827 | 9.716 | 9.749 | 48,384 | -0.03(-0.33%) |
Jul 28, 2014 | 9.586 | 9.827 | 9.457 | 9.782 | 131,475 | +0.20(+2.04%) |
Jul 25, 2014 | 9.632 | 9.730 | 9.580 | 9.586 | 55,879 | -0.18(-1.80%) |
Jul 24, 2014 | 9.625 | 9.782 | 9.508 | 9.762 | 120,455 | +0.25(+2.67%) |
Jul 23, 2014 | 9.664 | 9.781 | 9.403 | 9.508 | 66,425 | -0.19(-1.95%) |
Jul 22, 2014 | 9.977 | 9.977 | 9.638 | 9.697 | 52,553 | -0.17(-1.72%) |
Jul 21, 2014 | 10.00 | 10.06 | 9.690 | 9.866 | 85,506 | -0.26(-2.58%) |
Jul 18, 2014 | 10.05 | 10.13 | 9.962 | 10.13 | 27,076 | +0.15(+1.50%) |
Jul 17, 2014 | 9.984 | 10.15 | 9.893 | 9.977 | 71,832 | -0.08(-0.84%) |
Jul 16, 2014 | 10.12 | 10.13 | 9.951 | 10.06 | 91,913 | -0.02(-0.19%) |
Jul 15, 2014 | 10.11 | 10.20 | 10.02 | 10.08 | 63,784 | +0.03(+0.32%) |
Jul 14, 2014 | 10.30 | 10.30 | 9.984 | 10.05 | 119,805 | -0.20(-1.91%) |
Jul 11, 2014 | 10.16 | 10.32 | 10.11 | 10.24 | 82,625 | -0.01(-0.13%) |
Jul 10, 2014 | 10.12 | 10.32 | 10.04 | 10.26 | 93,787 | +0.01(+0.06%) |
Jul 09, 2014 | 10.24 | 10.34 | 10.24 | 10.25 | 91,094 | +0.01(+0.06%) |
Jul 08, 2014 | 10.30 | 10.34 | 9.951 | 10.24 | 145,040 | +0.01(+0.06%) |
Jul 07, 2014 | 10.11 | 10.30 | 10.01 | 10.24 | 214,224 | +0.16(+1.62%) |
Jul 03, 2014 | 9.677 | 10.08 | 10.08 | 10.08 | 141,999 | +0.50(+5.25%) |
Jul 02, 2014 | 8.967 | 9.677 | 8.934 | 9.573 | 190,367 | +0.79(+8.98%) |
Jul 01, 2014 | 8.582 | 8.927 | 8.582 | 8.784 | 118,962 | +0.20(+2.36%) |
Jun 30, 2014 | 7.988 | 8.712 | 7.988 | 8.582 | 131,949 | +0.56(+6.99%) |
Jun 27, 2014 | 7.825 | 8.091 | 7.819 | 8.021 | 2,282,737 | +0.12(+1.49%) |
Jun 26, 2014 | 7.864 | 8.014 | 7.812 | 7.904 | 61,515 | -0.01(-0.16%) |
Jun 25, 2014 | 7.988 | 8.151 | 7.845 | 7.917 | 119,276 | -0.08(-0.98%) |
Jun 24, 2014 | 7.825 | 8.334 | 7.825 | 7.995 | 134,677 | +0.12(+1.57%) |
Jun 23, 2014 | 7.995 | 8.034 | 7.747 | 7.871 | 130,083 | -0.11(-1.39%) |
Jun 20, 2014 | 8.321 | 8.373 | 7.930 | 7.982 | 169,315 | -0.26(-3.16%) |
Jun 19, 2014 | 8.432 | 8.562 | 8.145 | 8.243 | 102,856 | -0.25(-2.92%) |
Jun 18, 2014 | 8.627 | 8.627 | 8.425 | 8.491 | 54,346 | -0.19(-2.18%) |
Jun 17, 2014 | 8.471 | 8.862 | 8.367 | 8.680 | 59,363 | +0.18(+2.15%) |
Jun 16, 2014 | 8.380 | 8.667 | 8.341 | 8.497 | 73,085 | +0.13(+1.56%) |
Jun 13, 2014 | 8.562 | 8.588 | 8.314 | 8.367 | 60,156 | -0.13(-1.54%) |
Jun 12, 2014 | 8.641 | 8.654 | 8.477 | 8.497 | 60,690 | -0.12(-1.44%) |
Jun 11, 2014 | 9.032 | 9.038 | 8.582 | 8.621 | 59,288 | -0.32(-3.57%) |
Jun 10, 2014 | 9.058 | 9.071 | 8.927 | 8.940 | 38,652 | -0.15(-1.65%) |
Jun 06, 2014 | 8.954 | 9.117 | 8.777 | 9.090 | 47,163 | +0.21(+2.35%) |
Jun 05, 2014 | 8.477 | 8.967 | 8.477 | 8.882 | 56,111 | +0.38(+4.53%) |
Jun 04, 2014 | 8.477 | 8.549 | 8.477 | 8.497 | 35,455 | -0.03(-0.31%) |
Jun 03, 2014 | 8.712 | 8.751 | 8.477 | 8.523 | 79,972 | -0.26(-2.97%) |