Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.72 | 10.77 | 10.77 | 10.77 | 6,912,095 | +0.04(+0.36%) |
Aug 28, 2014 | 10.59 | 10.76 | 10.48 | 10.73 | 9,936,767 | -0.12(-1.13%) |
Aug 27, 2014 | 10.70 | 10.89 | 10.68 | 10.85 | 9,304,725 | +0.16(+1.50%) |
Aug 26, 2014 | 10.45 | 10.73 | 10.37 | 10.69 | 11,553,494 | +0.24(+2.34%) |
Aug 25, 2014 | 10.31 | 10.48 | 10.17 | 10.44 | 7,672,891 | +0.15(+1.49%) |
Aug 22, 2014 | 10.18 | 10.35 | 10.09 | 10.29 | 7,365,119 | +0.11(+1.05%) |
Aug 21, 2014 | 10.05 | 10.27 | 10.02 | 10.18 | 16,245,077 | +0.26(+2.62%) |
Aug 20, 2014 | 9.619 | 10.00 | 9.374 | 9.925 | 41,386,468 | +1.06(+11.99%) |
Aug 19, 2014 | 8.587 | 8.893 | 8.587 | 8.862 | 14,319,567 | +0.34(+4.04%) |
Aug 18, 2014 | 8.266 | 8.602 | 8.243 | 8.518 | 9,374,713 | +0.32(+3.92%) |
Aug 15, 2014 | 8.289 | 8.289 | 8.128 | 8.197 | 5,074,672 | -0.05(-0.65%) |
Aug 14, 2014 | 8.388 | 8.388 | 8.090 | 8.250 | 7,270,208 | -0.13(-1.55%) |
Aug 13, 2014 | 8.549 | 8.572 | 8.289 | 8.380 | 4,294,561 | -0.17(-1.97%) |
Aug 12, 2014 | 8.602 | 8.656 | 8.472 | 8.549 | 4,326,645 | -0.11(-1.24%) |
Aug 11, 2014 | 8.709 | 8.809 | 8.610 | 8.656 | 3,199,835 | -0.04(-0.44%) |
Aug 08, 2014 | 8.472 | 8.663 | 8.472 | 8.694 | 5,444,003 | +0.25(+2.99%) |
Aug 07, 2014 | 8.480 | 8.648 | 8.396 | 8.442 | 6,751,307 | +0.02(+0.27%) |
Aug 06, 2014 | 8.281 | 8.514 | 8.243 | 8.419 | 7,591,576 | +0.11(+1.38%) |
Aug 05, 2014 | 7.952 | 8.334 | 7.876 | 8.304 | 6,686,445 | +0.34(+4.22%) |
Aug 04, 2014 | 7.960 | 7.983 | 7.799 | 7.967 | 5,191,793 | +0.05(+0.58%) |
Aug 01, 2014 | 8.151 | 8.173 | 7.799 | 7.922 | 6,205,593 | -0.23(-2.81%) |
Jul 31, 2014 | 8.204 | 8.296 | 8.044 | 8.151 | 4,564,682 | -0.11(-1.30%) |
Jul 30, 2014 | 8.105 | 8.281 | 8.044 | 8.258 | 4,886,835 | +0.22(+2.76%) |
Jul 29, 2014 | 7.868 | 8.105 | 7.860 | 8.036 | 4,897,682 | +0.18(+2.24%) |
Jul 28, 2014 | 7.945 | 7.975 | 7.780 | 7.860 | 8,008,912 | -0.08(-1.06%) |
Jul 25, 2014 | 8.059 | 8.143 | 7.922 | 7.945 | 3,098,548 | -0.15(-1.89%) |
Jul 24, 2014 | 7.983 | 8.189 | 7.983 | 8.097 | 7,249,313 | +0.11(+1.44%) |
Jul 23, 2014 | 8.013 | 8.029 | 7.883 | 7.983 | 4,261,600 | +0.01(+0.10%) |
Jul 22, 2014 | 8.052 | 8.120 | 7.906 | 7.975 | 5,322,082 | -0.06(-0.76%) |
Jul 21, 2014 | 8.159 | 8.220 | 7.975 | 8.036 | 3,682,197 | -0.16(-1.96%) |
Jul 18, 2014 | 8.044 | 8.204 | 7.998 | 8.197 | 3,971,027 | +0.16(+2.00%) |
Jul 17, 2014 | 8.006 | 8.097 | 7.959 | 8.036 | 4,547,480 | +0.01(+0.10%) |
Jul 16, 2014 | 8.090 | 8.143 | 7.937 | 8.029 | 4,670,312 | -0.01(-0.10%) |
Jul 15, 2014 | 8.151 | 8.159 | 8.013 | 8.036 | 5,020,720 | -0.10(-1.22%) |
Jul 14, 2014 | 8.289 | 8.296 | 8.120 | 8.136 | 3,471,171 | -0.08(-1.02%) |
Jul 11, 2014 | 8.334 | 8.334 | 8.204 | 8.220 | 2,970,642 | -0.12(-1.47%) |
Jul 10, 2014 | 8.388 | 8.453 | 8.319 | 8.342 | 3,999,108 | -0.19(-2.24%) |
Jul 09, 2014 | 8.556 | 8.625 | 8.464 | 8.533 | 3,466,732 | -0.03(-0.36%) |
Jul 08, 2014 | 8.533 | 8.709 | 8.403 | 8.564 | 5,598,381 | +0.05(+0.63%) |
Jul 07, 2014 | 8.648 | 8.671 | 8.499 | 8.510 | 3,938,901 | -0.13(-1.50%) |
Jul 03, 2014 | 8.587 | 8.640 | 8.640 | 8.640 | 3,747,168 | +0.11(+1.25%) |
Jul 02, 2014 | 8.640 | 8.701 | 8.503 | 8.533 | 4,825,238 | -0.12(-1.41%) |
Jul 01, 2014 | 8.617 | 8.778 | 8.602 | 8.656 | 5,568,377 | +0.08(+0.89%) |
Jun 30, 2014 | 8.724 | 8.801 | 8.510 | 8.579 | 6,906,878 | -0.16(-1.79%) |
Jun 27, 2014 | 8.698 | 8.796 | 8.615 | 8.736 | 24,203,898 | +0.05(+0.52%) |
Jun 26, 2014 | 8.819 | 8.834 | 8.547 | 8.691 | 5,567,839 | -0.14(-1.54%) |
Jun 25, 2014 | 8.872 | 8.895 | 8.698 | 8.827 | 5,029,542 | -0.06(-0.68%) |
Jun 24, 2014 | 8.766 | 8.940 | 8.675 | 8.887 | 6,000,965 | +0.10(+1.12%) |
Jun 23, 2014 | 8.751 | 8.864 | 8.713 | 8.789 | 3,710,684 | +0.03(+0.35%) |
Jun 20, 2014 | 8.698 | 8.762 | 8.660 | 8.759 | 5,664,598 | +0.06(+0.70%) |
Jun 19, 2014 | 8.940 | 9.025 | 8.691 | 8.698 | 4,403,740 | -0.21(-2.38%) |
Jun 18, 2014 | 8.910 | 8.910 | 8.759 | 8.910 | 3,741,903 | +0.01(+0.09%) |
Jun 17, 2014 | 8.804 | 8.970 | 8.766 | 8.902 | 6,075,736 | +0.10(+1.12%) |
Jun 16, 2014 | 8.562 | 8.819 | 8.524 | 8.804 | 5,423,710 | +0.25(+2.92%) |
Jun 13, 2014 | 8.486 | 8.645 | 8.403 | 8.554 | 6,437,267 | +0.19(+2.26%) |
Jun 12, 2014 | 8.441 | 8.441 | 8.244 | 8.365 | 5,249,091 | -0.15(-1.78%) |
Jun 11, 2014 | 8.448 | 8.547 | 8.403 | 8.517 | 6,884,521 | +0.02(+0.18%) |
Jun 10, 2014 | 8.222 | 8.501 | 8.199 | 8.501 | 7,962,783 | +0.53(+6.64%) |
Jun 06, 2014 | 8.063 | 8.093 | 7.964 | 7.972 | 5,893,638 | -0.07(-0.85%) |
Jun 05, 2014 | 8.085 | 8.199 | 7.949 | 8.040 | 6,811,139 | -0.11(-1.30%) |
Jun 04, 2014 | 8.063 | 8.161 | 8.021 | 8.146 | 3,273,538 | +0.05(+0.56%) |
Jun 03, 2014 | 7.987 | 8.131 | 7.949 | 8.101 | 3,980,150 | +0.07(+0.85%) |