Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.419 | 7.829 | 7.346 | 7.528 | 8,600,345 | -0.18(-2.36%) |
Oct 30, 2014 | 8.220 | 8.266 | 7.710 | 7.710 | 6,617,785 | -0.67(-8.03%) |
Oct 29, 2014 | 8.621 | 8.739 | 8.375 | 8.384 | 4,005,094 | -0.29(-3.36%) |
Oct 28, 2014 | 8.675 | 8.775 | 8.593 | 8.675 | 3,555,175 | +0.17(+2.03%) |
Oct 27, 2014 | 8.575 | 8.684 | 8.684 | 8.502 | 1,848,843 | -0.18(-2.10%) |
Oct 24, 2014 | 8.739 | 8.825 | 8.630 | 8.684 | 2,768,972 | -0.11(-1.24%) |
Oct 23, 2014 | 8.721 | 8.903 | 8.630 | 8.794 | 3,330,270 | +0.06(+0.73%) |
Oct 22, 2014 | 9.058 | 9.112 | 8.730 | 8.730 | 3,517,551 | -0.48(-5.24%) |
Oct 21, 2014 | 9.185 | 9.322 | 9.149 | 9.212 | 2,501,535 | +0.11(+1.20%) |
Oct 20, 2014 | 9.212 | 9.240 | 8.848 | 9.103 | 4,024,719 | -0.02(-0.20%) |
Oct 17, 2014 | 9.595 | 9.640 | 9.094 | 9.121 | 3,361,014 | -0.39(-4.11%) |
Oct 16, 2014 | 9.276 | 9.640 | 9.176 | 9.513 | 3,159,135 | +0.24(+2.55%) |
Oct 15, 2014 | 9.886 | 9.968 | 9.185 | 9.276 | 6,065,791 | -0.64(-6.43%) |
Oct 14, 2014 | 10.03 | 10.16 | 9.772 | 9.913 | 2,626,139 | -0.15(-1.45%) |
Oct 13, 2014 | 9.968 | 10.39 | 9.968 | 10.06 | 2,558,598 | +0.24(+2.41%) |
Oct 10, 2014 | 10.15 | 10.38 | 9.786 | 9.822 | 2,947,163 | -0.36(-3.57%) |
Oct 09, 2014 | 10.72 | 10.77 | 9.950 | 10.19 | 5,331,441 | -0.45(-4.20%) |
Oct 08, 2014 | 10.21 | 10.77 | 9.622 | 10.63 | 4,588,115 | +0.49(+4.85%) |
Oct 07, 2014 | 10.65 | 10.73 | 10.13 | 10.14 | 2,643,261 | -0.47(-4.46%) |
Oct 06, 2014 | 10.42 | 10.67 | 10.36 | 10.61 | 2,100,985 | +0.43(+4.20%) |
Oct 03, 2014 | 10.33 | 10.50 | 10.15 | 10.19 | 4,157,703 | -0.73(-6.67%) |
Oct 02, 2014 | 10.92 | 10.99 | 10.64 | 10.91 | 2,093,306 | -0.01(-0.08%) |
Oct 01, 2014 | 10.91 | 11.12 | 10.90 | 10.92 | 2,126,383 | +0.00(+0.00%) |
Sep 30, 2014 | 11.01 | 11.16 | 10.88 | 10.92 | 3,297,697 | -0.15(-1.40%) |
Sep 29, 2014 | 11.31 | 11.39 | 11.07 | 11.08 | 1,524,311 | -0.27(-2.41%) |
Sep 26, 2014 | 11.37 | 11.49 | 11.31 | 11.35 | 1,557,786 | -0.13(-1.11%) |
Sep 25, 2014 | 11.30 | 11.48 | 11.25 | 11.48 | 2,781,862 | -0.24(-2.02%) |
Sep 24, 2014 | 11.93 | 12.02 | 11.70 | 11.72 | 1,795,725 | -0.25(-2.13%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.65 | 11.97 | 1,829,924 | +0.29(+2.49%) |
Sep 22, 2014 | 11.88 | 11.93 | 11.63 | 11.68 | 2,001,273 | -0.25(-2.06%) |
Sep 19, 2014 | 12.00 | 12.04 | 11.82 | 11.93 | 2,483,278 | -0.14(-1.13%) |
Sep 18, 2014 | 11.99 | 12.17 | 11.94 | 12.06 | 2,138,597 | -0.05(-0.38%) |
Sep 17, 2014 | 12.43 | 12.43 | 12.06 | 12.11 | 3,110,065 | -0.33(-2.64%) |
Sep 16, 2014 | 12.45 | 12.64 | 12.37 | 12.43 | 2,174,659 | -0.01(-0.07%) |
Sep 15, 2014 | 12.77 | 12.78 | 12.27 | 12.44 | 3,376,098 | +0.20(+1.64%) |
Sep 12, 2014 | 11.93 | 12.35 | 11.86 | 12.24 | 4,469,896 | +0.33(+2.75%) |
Sep 11, 2014 | 11.91 | 12.02 | 11.72 | 11.92 | 4,727,263 | +0.02(+0.15%) |
Sep 10, 2014 | 12.41 | 12.49 | 11.61 | 11.90 | 13,591,330 | -2.20(-15.62%) |
Sep 09, 2014 | 13.94 | 14.18 | 13.91 | 14.10 | 3,150,736 | +0.10(+0.72%) |
Sep 08, 2014 | 14.33 | 14.33 | 13.97 | 14.00 | 2,659,086 | -0.33(-2.29%) |
Sep 05, 2014 | 14.28 | 14.46 | 14.16 | 14.33 | 2,652,295 | -0.15(-1.01%) |
Sep 04, 2014 | 15.00 | 15.07 | 14.42 | 14.47 | 3,754,351 | -0.51(-3.40%) |
Sep 03, 2014 | 15.13 | 15.17 | 14.98 | 14.98 | 1,750,586 | -0.06(-0.42%) |
Sep 02, 2014 | 15.29 | 15.37 | 15.04 | 15.05 | 2,451,922 | -0.59(-3.78%) |
Aug 29, 2014 | 15.49 | 15.64 | 15.64 | 15.64 | 1,632,965 | +0.17(+1.12%) |
Aug 28, 2014 | 15.59 | 15.62 | 15.40 | 15.47 | 1,046,766 | +0.02(+0.12%) |
Aug 27, 2014 | 15.52 | 15.63 | 15.43 | 15.45 | 757,806 | -0.01(-0.06%) |
Aug 26, 2014 | 15.40 | 15.54 | 15.33 | 15.46 | 1,498,483 | +0.25(+1.62%) |
Aug 25, 2014 | 15.23 | 15.29 | 15.11 | 15.21 | 1,518,119 | -0.16(-1.07%) |
Aug 22, 2014 | 15.42 | 15.48 | 15.28 | 15.38 | 1,834,102 | -0.13(-0.82%) |
Aug 21, 2014 | 15.45 | 15.63 | 15.35 | 15.50 | 2,654,558 | -0.22(-1.39%) |
Aug 20, 2014 | 15.63 | 15.86 | 15.57 | 15.72 | 1,673,542 | +0.05(+0.29%) |
Aug 19, 2014 | 15.73 | 15.83 | 15.60 | 15.68 | 1,642,929 | -0.18(-1.15%) |
Aug 18, 2014 | 15.67 | 15.87 | 15.61 | 15.86 | 1,837,545 | +0.05(+0.29%) |
Aug 15, 2014 | 15.66 | 15.85 | 15.61 | 15.81 | 2,082,646 | -0.19(-1.19%) |
Aug 14, 2014 | 16.02 | 16.20 | 15.88 | 16.00 | 1,896,493 | -0.07(-0.45%) |
Aug 13, 2014 | 16.05 | 16.19 | 15.86 | 16.08 | 2,157,948 | -0.12(-0.73%) |
Aug 12, 2014 | 16.13 | 16.36 | 15.99 | 16.19 | 2,647,137 | -0.22(-1.33%) |
Aug 11, 2014 | 16.06 | 16.56 | 16.05 | 16.41 | 2,335,365 | +0.21(+1.29%) |
Aug 08, 2014 | 15.88 | 16.31 | 15.88 | 16.20 | 2,528,026 | +0.19(+1.19%) |
Aug 07, 2014 | 15.85 | 16.08 | 15.70 | 16.01 | 1,839,626 | -0.15(-0.96%) |
Aug 06, 2014 | 15.96 | 16.29 | 15.90 | 16.17 | 2,127,436 | +0.39(+2.48%) |
Aug 05, 2014 | 15.57 | 15.86 | 15.34 | 15.78 | 1,918,089 | +0.09(+0.58%) |
Aug 04, 2014 | 15.58 | 15.77 | 15.38 | 15.68 | 1,543,453 | +0.13(+0.82%) |