Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.810 | 9.710 | 9.710 | 9.710 | 241,400 | -0.10(-1.02%) |
Aug 28, 2014 | 9.920 | 9.960 | 9.740 | 9.810 | 348,751 | -0.20(-2.00%) |
Aug 27, 2014 | 9.970 | 10.04 | 9.830 | 10.01 | 315,412 | +0.05(+0.50%) |
Aug 26, 2014 | 9.720 | 9.960 | 9.690 | 9.960 | 305,803 | +0.28(+2.89%) |
Aug 25, 2014 | 9.950 | 10.06 | 9.550 | 9.680 | 333,793 | -0.26(-2.62%) |
Aug 22, 2014 | 9.480 | 10.04 | 9.375 | 9.940 | 488,558 | +0.46(+4.85%) |
Aug 21, 2014 | 9.150 | 9.490 | 9.040 | 9.480 | 274,628 | +0.30(+3.27%) |
Aug 20, 2014 | 9.140 | 9.230 | 9.040 | 9.180 | 278,045 | -0.01(-0.11%) |
Aug 19, 2014 | 8.980 | 9.200 | 8.840 | 9.190 | 413,241 | +0.26(+2.91%) |
Aug 18, 2014 | 8.810 | 9.010 | 8.708 | 8.930 | 756,360 | +0.22(+2.53%) |
Aug 15, 2014 | 8.700 | 8.790 | 8.470 | 8.710 | 473,136 | +0.10(+1.16%) |
Aug 14, 2014 | 8.690 | 8.750 | 8.580 | 8.610 | 253,001 | -0.09(-1.03%) |
Aug 13, 2014 | 8.630 | 8.750 | 8.570 | 8.700 | 530,824 | +0.10(+1.16%) |
Aug 12, 2014 | 9.030 | 9.070 | 8.530 | 8.600 | 1,043,403 | -0.47(-5.18%) |
Aug 11, 2014 | 9.060 | 9.180 | 8.920 | 9.070 | 250,205 | +0.05(+0.55%) |
Aug 08, 2014 | 9.130 | 9.130 | 8.940 | 9.020 | 385,834 | -0.08(-0.88%) |
Aug 07, 2014 | 9.170 | 9.190 | 9.002 | 9.100 | 382,725 | -0.05(-0.55%) |
Aug 06, 2014 | 8.880 | 9.260 | 8.880 | 9.150 | 378,609 | +0.16(+1.78%) |
Aug 05, 2014 | 8.990 | 9.130 | 8.910 | 8.990 | 316,816 | -0.05(-0.55%) |
Aug 04, 2014 | 9.340 | 9.396 | 9.030 | 9.040 | 481,370 | -0.28(-3.00%) |
Aug 01, 2014 | 9.540 | 9.650 | 9.260 | 9.320 | 386,661 | -0.18(-1.89%) |
Jul 31, 2014 | 9.690 | 9.900 | 9.480 | 9.500 | 580,103 | -0.25(-2.56%) |
Jul 30, 2014 | 9.690 | 9.950 | 9.680 | 9.750 | 363,579 | +0.21(+2.20%) |
Jul 29, 2014 | 9.510 | 9.620 | 9.455 | 9.540 | 223,621 | +0.02(+0.21%) |
Jul 28, 2014 | 9.560 | 9.560 | 9.280 | 9.520 | 420,500 | -0.02(-0.21%) |
Jul 25, 2014 | 9.250 | 9.590 | 9.250 | 9.540 | 634,133 | +0.23(+2.47%) |
Jul 24, 2014 | 10.00 | 10.45 | 9.300 | 9.310 | 1,795,298 | -1.56(-14.35%) |
Jul 23, 2014 | 11.01 | 11.05 | 10.82 | 10.87 | 337,492 | -0.13(-1.18%) |
Jul 22, 2014 | 10.93 | 11.06 | 10.82 | 11.00 | 401,292 | +0.13(+1.20%) |
Jul 21, 2014 | 10.93 | 11.10 | 10.77 | 10.87 | 412,253 | -0.13(-1.18%) |
Jul 18, 2014 | 10.91 | 11.25 | 10.91 | 11.00 | 213,862 | +0.06(+0.55%) |
Jul 17, 2014 | 11.29 | 11.29 | 10.90 | 10.94 | 235,807 | -0.37(-3.27%) |
Jul 16, 2014 | 11.52 | 11.56 | 11.28 | 11.31 | 162,798 | -0.17(-1.48%) |
Jul 15, 2014 | 11.50 | 11.59 | 11.40 | 11.48 | 234,781 | -0.01(-0.09%) |
Jul 14, 2014 | 11.63 | 11.71 | 11.43 | 11.49 | 429,252 | -0.06(-0.52%) |
Jul 11, 2014 | 11.47 | 11.60 | 11.37 | 11.55 | 216,359 | +0.04(+0.35%) |
Jul 10, 2014 | 11.55 | 11.67 | 11.38 | 11.51 | 271,423 | -0.29(-2.46%) |
Jul 09, 2014 | 11.77 | 11.86 | 11.68 | 11.80 | 188,134 | +0.09(+0.77%) |
Jul 08, 2014 | 11.85 | 11.88 | 11.62 | 11.71 | 202,403 | -0.18(-1.56%) |
Jul 07, 2014 | 11.94 | 12.02 | 11.82 | 11.89 | 176,464 | -0.10(-0.79%) |
Jul 03, 2014 | 11.87 | 11.99 | 11.99 | 11.99 | 352,300 | +0.17(+1.44%) |
Jul 02, 2014 | 11.93 | 12.11 | 11.80 | 11.82 | 242,503 | -0.08(-0.67%) |
Jul 01, 2014 | 11.90 | 12.08 | 11.81 | 11.90 | 436,958 | -0.01(-0.08%) |
Jun 30, 2014 | 11.83 | 11.97 | 11.75 | 11.91 | 282,547 | +0.01(+0.08%) |
Jun 27, 2014 | 11.90 | 12.08 | 11.75 | 11.90 | 402,852 | -0.12(-1.00%) |
Jun 26, 2014 | 12.23 | 12.24 | 11.84 | 12.02 | 443,348 | +0.28(+2.39%) |
Jun 25, 2014 | 11.35 | 11.76 | 11.18 | 11.74 | 351,256 | +0.34(+2.98%) |
Jun 24, 2014 | 11.67 | 11.79 | 11.35 | 11.40 | 490,980 | -0.34(-2.90%) |
Jun 23, 2014 | 11.86 | 11.88 | 11.68 | 11.74 | 360,299 | -0.12(-1.01%) |
Jun 20, 2014 | 11.86 | 11.99 | 11.74 | 11.86 | 2,331,129 | -0.04(-0.34%) |
Jun 19, 2014 | 12.07 | 12.13 | 11.83 | 11.90 | 363,035 | -0.17(-1.41%) |
Jun 18, 2014 | 11.94 | 12.15 | 11.81 | 12.07 | 633,178 | +0.09(+0.75%) |
Jun 17, 2014 | 11.61 | 12.00 | 11.55 | 11.98 | 655,312 | +0.34(+2.92%) |
Jun 16, 2014 | 11.45 | 11.79 | 11.40 | 11.64 | 860,136 | +0.27(+2.37%) |
Jun 13, 2014 | 11.37 | 11.60 | 11.29 | 11.37 | 1,286,458 | -0.03(-0.26%) |
Jun 12, 2014 | 11.55 | 11.80 | 10.98 | 11.40 | 1,500,717 | -0.14(-1.21%) |
Jun 11, 2014 | 10.98 | 12.00 | 9.880 | 11.54 | 7,740,338 | -4.66(-28.77%) |
Jun 10, 2014 | 16.30 | 16.53 | 16.08 | 16.20 | 148,000 | -0.12(-0.74%) |
Jun 06, 2014 | 16.37 | 16.64 | 16.26 | 16.32 | 143,643 | +0.01(+0.06%) |
Jun 05, 2014 | 15.90 | 16.39 | 15.75 | 16.31 | 189,271 | +0.51(+3.23%) |
Jun 04, 2014 | 15.72 | 15.93 | 15.70 | 15.80 | 99,893 | +0.09(+0.57%) |
Jun 03, 2014 | 15.80 | 16.00 | 15.62 | 15.71 | 255,162 | -0.10(-0.63%) |