Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.36 | 10.41 | 10.05 | 10.20 | 152,410 | -0.10(-0.97%) |
Sep 29, 2014 | 10.18 | 10.46 | 10.10 | 10.30 | 97,140 | +0.02(+0.19%) |
Sep 26, 2014 | 10.27 | 10.49 | 10.14 | 10.28 | 70,108 | +0.02(+0.19%) |
Sep 25, 2014 | 10.37 | 10.54 | 10.18 | 10.26 | 81,022 | -0.28(-2.66%) |
Sep 24, 2014 | 10.14 | 10.60 | 10.14 | 10.54 | 53,291 | +0.29(+2.83%) |
Sep 23, 2014 | 10.10 | 10.39 | 10.10 | 10.25 | 97,105 | +0.00(+0.00%) |
Sep 22, 2014 | 10.31 | 10.41 | 10.17 | 10.25 | 87,684 | -0.11(-1.06%) |
Sep 19, 2014 | 10.48 | 10.69 | 10.19 | 10.36 | 118,102 | -0.08(-0.77%) |
Sep 18, 2014 | 10.75 | 10.75 | 10.36 | 10.44 | 102,642 | -0.24(-2.25%) |
Sep 17, 2014 | 10.80 | 11.09 | 10.58 | 10.68 | 135,622 | -0.08(-0.74%) |
Sep 16, 2014 | 10.20 | 10.83 | 10.20 | 10.76 | 140,575 | +0.62(+6.11%) |
Sep 15, 2014 | 9.960 | 10.33 | 9.960 | 10.14 | 159,374 | +0.22(+2.22%) |
Sep 12, 2014 | 9.560 | 10.48 | 9.560 | 9.920 | 350,764 | +0.43(+4.53%) |
Sep 11, 2014 | 9.070 | 9.590 | 9.010 | 9.490 | 106,885 | +0.34(+3.72%) |
Sep 10, 2014 | 8.930 | 9.200 | 8.760 | 9.150 | 74,047 | +0.27(+3.04%) |
Sep 09, 2014 | 9.030 | 9.070 | 8.790 | 8.880 | 88,490 | -0.14(-1.55%) |
Sep 08, 2014 | 8.800 | 9.080 | 8.590 | 9.020 | 76,137 | +0.27(+3.09%) |
Sep 05, 2014 | 8.440 | 8.830 | 8.420 | 8.750 | 108,644 | +0.29(+3.43%) |
Sep 04, 2014 | 8.650 | 8.770 | 8.500 | 8.460 | 115,761 | -0.21(-2.42%) |
Sep 03, 2014 | 8.720 | 8.910 | 8.510 | 8.670 | 86,800 | -0.01(-0.12%) |
Sep 02, 2014 | 8.840 | 9.000 | 8.520 | 8.680 | 217,221 | -0.10(-1.14%) |
Aug 29, 2014 | 8.820 | 8.780 | 8.780 | 8.780 | 207,900 | +0.35(+4.15%) |
Aug 28, 2014 | 8.470 | 8.510 | 8.350 | 8.430 | 83,266 | -0.07(-0.82%) |
Aug 27, 2014 | 8.670 | 8.680 | 8.459 | 8.500 | 81,766 | -0.18(-2.07%) |
Aug 26, 2014 | 8.530 | 8.790 | 8.400 | 8.680 | 62,625 | +0.18(+2.12%) |
Aug 25, 2014 | 8.610 | 8.666 | 8.370 | 8.500 | 81,980 | -0.10(-1.16%) |
Aug 22, 2014 | 8.670 | 8.850 | 8.670 | 8.600 | 52,543 | -0.06(-0.69%) |
Aug 21, 2014 | 8.700 | 8.700 | 8.610 | 8.660 | 185,465 | -0.07(-0.80%) |
Aug 20, 2014 | 8.870 | 8.920 | 8.750 | 8.730 | 34,177 | -0.15(-1.69%) |
Aug 19, 2014 | 8.990 | 8.990 | 8.850 | 8.880 | 43,207 | -0.07(-0.78%) |
Aug 18, 2014 | 9.040 | 9.040 | 8.770 | 8.950 | 101,674 | +0.00(+0.00%) |
Aug 15, 2014 | 9.050 | 9.050 | 8.807 | 8.950 | 46,092 | +0.01(+0.11%) |
Aug 14, 2014 | 8.970 | 9.050 | 8.650 | 8.940 | 104,982 | +0.05(+0.56%) |
Aug 13, 2014 | 8.680 | 8.990 | 8.620 | 8.890 | 124,872 | +0.20(+2.30%) |
Aug 12, 2014 | 8.750 | 8.900 | 8.660 | 8.690 | 63,676 | -0.09(-1.03%) |
Aug 11, 2014 | 8.700 | 8.790 | 8.555 | 8.780 | 90,143 | +0.08(+0.92%) |
Aug 08, 2014 | 8.370 | 8.660 | 8.370 | 8.700 | 44,222 | +0.31(+3.69%) |
Aug 07, 2014 | 8.400 | 8.470 | 8.370 | 8.390 | 76,608 | -0.02(-0.24%) |
Aug 06, 2014 | 8.390 | 8.450 | 8.300 | 8.410 | 91,070 | -0.05(-0.59%) |
Aug 05, 2014 | 8.380 | 8.500 | 8.250 | 8.460 | 40,986 | +0.00(+0.00%) |
Aug 04, 2014 | 8.420 | 8.500 | 8.350 | 8.460 | 50,169 | +0.11(+1.32%) |
Aug 01, 2014 | 8.210 | 8.470 | 8.120 | 8.350 | 125,114 | +0.11(+1.33%) |
Jul 31, 2014 | 8.310 | 8.450 | 8.080 | 8.240 | 165,473 | -0.14(-1.67%) |
Jul 30, 2014 | 8.390 | 8.710 | 8.350 | 8.380 | 97,170 | +0.04(+0.48%) |
Jul 29, 2014 | 8.588 | 8.850 | 8.290 | 8.340 | 144,532 | -0.25(-2.91%) |
Jul 28, 2014 | 8.900 | 8.900 | 8.530 | 8.590 | 81,880 | -0.27(-3.05%) |
Jul 25, 2014 | 8.980 | 8.980 | 8.710 | 8.860 | 68,308 | -0.13(-1.45%) |
Jul 24, 2014 | 8.830 | 9.110 | 8.720 | 8.990 | 74,130 | +0.21(+2.39%) |
Jul 23, 2014 | 8.780 | 9.000 | 8.670 | 8.780 | 49,298 | +0.02(+0.23%) |
Jul 22, 2014 | 8.830 | 9.000 | 8.650 | 8.760 | 92,270 | -0.07(-0.79%) |
Jul 21, 2014 | 9.000 | 9.000 | 8.779 | 8.830 | 16,109 | -0.12(-1.34%) |
Jul 18, 2014 | 8.870 | 9.080 | 8.780 | 8.950 | 60,272 | +0.05(+0.56%) |
Jul 17, 2014 | 8.790 | 9.180 | 8.790 | 8.900 | 72,716 | +0.07(+0.79%) |
Jul 16, 2014 | 9.170 | 9.250 | 8.730 | 8.830 | 163,064 | -0.29(-3.18%) |
Jul 15, 2014 | 9.170 | 9.250 | 9.000 | 9.120 | 44,434 | -0.02(-0.22%) |
Jul 14, 2014 | 9.000 | 9.300 | 9.000 | 9.140 | 217,563 | +0.18(+2.01%) |
Jul 11, 2014 | 8.770 | 9.110 | 8.600 | 8.960 | 115,510 | +0.14(+1.59%) |
Jul 10, 2014 | 9.150 | 9.370 | 8.800 | 8.820 | 210,645 | -0.46(-4.96%) |
Jul 09, 2014 | 9.330 | 9.440 | 9.250 | 9.280 | 84,663 | -0.07(-0.75%) |
Jul 08, 2014 | 9.650 | 9.650 | 9.100 | 9.350 | 201,945 | -0.35(-3.61%) |
Jul 07, 2014 | 9.780 | 10.00 | 9.630 | 9.700 | 98,990 | -0.13(-1.32%) |
Jul 03, 2014 | 9.790 | 9.830 | 9.830 | 9.830 | 95,300 | +0.05(+0.51%) |
Jul 02, 2014 | 10.11 | 10.41 | 9.680 | 9.780 | 154,352 | -0.33(-3.26%) |
Jul 01, 2014 | 9.600 | 10.50 | 9.600 | 10.11 | 165,125 | +0.53(+5.53%) |
Jun 30, 2014 | 9.520 | 9.840 | 9.350 | 9.580 | 120,023 | +0.35(+3.79%) |
Jun 27, 2014 | 9.220 | 9.770 | 9.210 | 9.230 | 790,099 | +0.01(+0.11%) |
Jun 26, 2014 | 9.350 | 9.460 | 9.076 | 9.220 | 67,070 | -0.09(-0.97%) |
Jun 25, 2014 | 9.100 | 9.700 | 8.859 | 9.310 | 87,484 | +0.20(+2.20%) |
Jun 24, 2014 | 9.240 | 9.800 | 9.070 | 9.110 | 212,291 | -0.16(-1.73%) |
Jun 23, 2014 | 9.190 | 9.390 | 9.100 | 9.270 | 105,311 | +0.12(+1.31%) |
Jun 20, 2014 | 9.500 | 9.590 | 9.085 | 9.150 | 298,605 | -0.38(-3.99%) |
Jun 19, 2014 | 9.260 | 9.650 | 9.180 | 9.530 | 360,945 | +0.33(+3.59%) |
Jun 18, 2014 | 9.270 | 9.270 | 9.085 | 9.200 | 230,442 | +0.01(+0.11%) |
Jun 17, 2014 | 9.130 | 9.240 | 9.000 | 9.190 | 113,801 | +0.02(+0.22%) |
Jun 16, 2014 | 9.080 | 9.290 | 8.921 | 9.170 | 234,594 | +0.14(+1.55%) |
Jun 13, 2014 | 8.800 | 9.168 | 8.622 | 9.030 | 379,316 | +0.45(+5.24%) |
Jun 12, 2014 | 8.510 | 8.748 | 8.500 | 8.580 | 267,023 | +0.08(+0.94%) |
Jun 11, 2014 | 8.800 | 8.804 | 8.320 | 8.500 | 659,149 | -0.48(-5.35%) |
Jun 10, 2014 | 9.290 | 9.380 | 8.820 | 8.980 | 380,829 | -0.83(-8.46%) |
Jun 06, 2014 | 10.15 | 10.15 | 9.760 | 9.810 | 142,163 | -0.16(-1.60%) |
Jun 05, 2014 | 9.990 | 10.09 | 9.841 | 9.970 | 187,105 | -0.02(-0.20%) |
Jun 04, 2014 | 10.00 | 10.18 | 9.920 | 9.990 | 129,973 | -0.07(-0.70%) |
Jun 03, 2014 | 10.20 | 10.25 | 9.700 | 10.06 | 372,144 | -0.14(-1.37%) |
Jun 02, 2014 | 10.94 | 10.94 | 9.910 | 10.20 | 375,835 | -0.75(-6.85%) |
May 30, 2014 | 9.950 | 11.12 | 9.900 | 10.95 | 642,421 | +1.09(+11.05%) |
May 29, 2014 | 9.540 | 9.980 | 9.500 | 9.860 | 395,082 | +0.30(+3.14%) |
May 28, 2014 | 9.840 | 9.950 | 9.500 | 9.560 | 290,216 | -0.21(-2.15%) |
May 27, 2014 | 9.500 | 9.850 | 9.350 | 9.770 | 799,261 | +0.43(+4.60%) |
May 23, 2014 | 9.680 | 9.340 | 9.340 | 9.340 | 360,000 | +0.19(+2.08%) |
May 22, 2014 | 9.800 | 9.850 | 8.980 | 9.150 | 496,128 | -0.61(-6.25%) |
May 21, 2014 | 10.15 | 10.15 | 9.600 | 9.760 | 342,584 | -0.40(-3.94%) |
May 20, 2014 | 10.50 | 10.50 | 9.830 | 10.16 | 445,607 | -0.36(-3.42%) |
May 19, 2014 | 10.69 | 10.69 | 10.46 | 10.52 | 247,517 | -0.17(-1.59%) |
May 16, 2014 | 10.65 | 10.78 | 10.35 | 10.69 | 212,446 | +0.18(+1.71%) |
May 15, 2014 | 10.52 | 10.60 | 10.47 | 10.51 | 146,465 | -0.09(-0.85%) |
May 14, 2014 | 10.98 | 10.98 | 10.58 | 10.60 | 73,939 | -0.05(-0.47%) |
May 13, 2014 | 10.60 | 10.74 | 10.60 | 10.65 | 99,895 | -0.07(-0.65%) |
May 12, 2014 | 11.05 | 11.05 | 10.64 | 10.72 | 232,017 | -0.17(-1.56%) |
May 09, 2014 | 11.20 | 11.20 | 10.85 | 10.89 | 352,162 | -0.15(-1.36%) |
May 08, 2014 | 11.08 | 11.10 | 10.99 | 11.04 | 186,780 | -0.06(-0.54%) |
May 07, 2014 | 11.45 | 11.45 | 10.99 | 11.10 | 664,684 | -0.16(-1.42%) |
May 06, 2014 | 11.58 | 11.59 | 11.11 | 11.26 | 259,831 | -0.07(-0.62%) |
May 05, 2014 | 11.10 | 11.55 | 11.05 | 11.33 | 509,597 | +0.28(+2.53%) |