Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.593 | 8.674 | 8.421 | 8.435 | 813,539 | -0.26(-3.01%) |
Sep 29, 2014 | 8.304 | 8.714 | 8.304 | 8.696 | 906,253 | +0.09(+1.05%) |
Sep 26, 2014 | 8.534 | 8.629 | 8.507 | 8.606 | 595,908 | +0.06(+0.74%) |
Sep 25, 2014 | 8.620 | 8.620 | 8.505 | 8.543 | 866,466 | -0.14(-1.56%) |
Sep 24, 2014 | 8.674 | 8.746 | 8.620 | 8.678 | 393,767 | +0.00(+0.00%) |
Sep 23, 2014 | 8.665 | 8.764 | 8.602 | 8.678 | 565,958 | +0.09(+1.00%) |
Sep 22, 2014 | 8.588 | 8.620 | 8.459 | 8.593 | 402,883 | -0.03(-0.37%) |
Sep 19, 2014 | 8.719 | 8.768 | 8.611 | 8.624 | 644,197 | -0.12(-1.34%) |
Sep 18, 2014 | 8.823 | 8.823 | 8.728 | 8.741 | 378,520 | -0.04(-0.41%) |
Sep 17, 2014 | 8.922 | 8.976 | 8.755 | 8.778 | 499,124 | -0.01(-0.10%) |
Sep 16, 2014 | 8.800 | 8.908 | 8.773 | 8.787 | 536,591 | -0.15(-1.67%) |
Sep 15, 2014 | 8.841 | 8.962 | 8.728 | 8.935 | 939,258 | +0.10(+1.17%) |
Sep 12, 2014 | 8.796 | 8.841 | 8.752 | 8.832 | 2,554,696 | +0.05(+0.51%) |
Sep 11, 2014 | 8.755 | 8.895 | 8.737 | 8.787 | 1,233,853 | -0.05(-0.56%) |
Sep 10, 2014 | 8.823 | 8.890 | 8.728 | 8.836 | 641,053 | +0.00(+0.00%) |
Sep 09, 2014 | 8.818 | 8.917 | 8.778 | 8.836 | 725,007 | -0.03(-0.36%) |
Sep 08, 2014 | 9.026 | 9.080 | 8.836 | 8.868 | 725,639 | -0.19(-2.09%) |
Sep 05, 2014 | 9.035 | 9.107 | 8.999 | 9.057 | 1,365,291 | -0.00(-0.05%) |
Sep 04, 2014 | 9.089 | 9.143 | 9.089 | 9.062 | 620,670 | +0.01(+0.15%) |
Sep 03, 2014 | 9.062 | 9.098 | 9.012 | 9.048 | 618,242 | -0.01(-0.15%) |
Sep 02, 2014 | 9.080 | 9.134 | 9.012 | 9.062 | 712,355 | -0.03(-0.30%) |
Aug 29, 2014 | 8.940 | 9.089 | 9.089 | 9.089 | 1,210,714 | +0.08(+0.85%) |
Aug 28, 2014 | 9.008 | 9.044 | 8.972 | 9.012 | 802,816 | -0.05(-0.60%) |
Aug 27, 2014 | 9.026 | 9.152 | 9.026 | 9.066 | 921,129 | +0.00(+0.00%) |
Aug 26, 2014 | 9.071 | 9.129 | 8.986 | 9.066 | 596,549 | -0.02(-0.20%) |
Aug 25, 2014 | 9.111 | 9.135 | 9.057 | 9.084 | 1,164,055 | -0.00(-0.05%) |
Aug 22, 2014 | 9.156 | 9.163 | 9.026 | 9.089 | 821,489 | -0.07(-0.73%) |
Aug 21, 2014 | 9.290 | 9.290 | 9.151 | 9.156 | 1,089,356 | -0.13(-1.35%) |
Aug 20, 2014 | 9.295 | 9.335 | 9.227 | 9.281 | 420,517 | -0.01(-0.14%) |
Aug 19, 2014 | 9.062 | 9.317 | 9.062 | 9.295 | 833,456 | +0.24(+2.67%) |
Aug 18, 2014 | 8.981 | 9.120 | 8.968 | 9.053 | 1,163,381 | +0.09(+1.00%) |
Aug 15, 2014 | 8.954 | 8.986 | 8.932 | 8.963 | 719,236 | +0.02(+0.20%) |
Aug 14, 2014 | 9.178 | 9.218 | 8.936 | 8.945 | 1,531,465 | -0.05(-0.55%) |
Aug 13, 2014 | 9.151 | 9.151 | 8.986 | 8.995 | 1,470,699 | -0.16(-1.71%) |
Aug 12, 2014 | 9.169 | 9.205 | 9.035 | 9.151 | 2,197,327 | -0.04(-0.39%) |
Aug 11, 2014 | 9.268 | 9.304 | 9.100 | 9.187 | 2,176,389 | -0.03(-0.34%) |
Aug 08, 2014 | 9.706 | 9.805 | 9.147 | 9.218 | 6,237,715 | -1.01(-9.89%) |
Aug 07, 2014 | 10.32 | 10.34 | 10.19 | 10.23 | 480,564 | -0.03(-0.31%) |
Aug 06, 2014 | 10.36 | 10.44 | 10.26 | 10.26 | 430,564 | -0.14(-1.33%) |
Aug 05, 2014 | 10.46 | 10.46 | 10.34 | 10.40 | 683,548 | -0.08(-0.77%) |
Aug 04, 2014 | 10.26 | 10.55 | 10.26 | 10.48 | 676,001 | +0.19(+1.87%) |
Aug 01, 2014 | 10.36 | 10.38 | 10.20 | 10.29 | 747,151 | -0.08(-0.73%) |
Jul 31, 2014 | 10.36 | 10.39 | 10.32 | 10.36 | 871,518 | -0.04(-0.39%) |
Jul 30, 2014 | 10.30 | 10.45 | 10.28 | 10.40 | 687,575 | +0.12(+1.18%) |
Jul 29, 2014 | 10.28 | 10.38 | 10.20 | 10.28 | 488,429 | +0.03(+0.31%) |
Jul 28, 2014 | 10.07 | 10.28 | 10.05 | 10.25 | 531,445 | +0.17(+1.73%) |
Jul 25, 2014 | 10.26 | 10.26 | 10.06 | 10.08 | 516,831 | -0.23(-2.22%) |
Jul 24, 2014 | 10.34 | 10.36 | 10.29 | 10.31 | 181,226 | -0.02(-0.22%) |
Jul 23, 2014 | 10.21 | 10.38 | 10.19 | 10.33 | 296,811 | -0.04(-0.35%) |
Jul 22, 2014 | 10.34 | 10.46 | 10.27 | 10.36 | 348,299 | +0.14(+1.40%) |
Jul 21, 2014 | 10.31 | 10.31 | 10.13 | 10.22 | 443,445 | -0.09(-0.87%) |
Jul 18, 2014 | 10.28 | 10.39 | 10.27 | 10.31 | 664,081 | +0.08(+0.74%) |
Jul 17, 2014 | 10.31 | 10.46 | 10.23 | 10.23 | 886,999 | -0.05(-0.48%) |
Jul 16, 2014 | 10.28 | 10.32 | 10.17 | 10.28 | 881,438 | -0.06(-0.61%) |
Jul 15, 2014 | 10.24 | 10.39 | 10.22 | 10.35 | 551,565 | +0.11(+1.09%) |
Jul 14, 2014 | 10.38 | 10.38 | 10.16 | 10.23 | 1,172,753 | -0.13(-1.21%) |
Jul 11, 2014 | 10.51 | 10.52 | 10.33 | 10.36 | 403,435 | -0.15(-1.41%) |
Jul 10, 2014 | 10.54 | 10.61 | 10.48 | 10.51 | 552,883 | -0.17(-1.59%) |
Jul 09, 2014 | 10.68 | 10.77 | 10.53 | 10.68 | 787,938 | +0.01(+0.08%) |
Jul 08, 2014 | 10.78 | 10.81 | 10.66 | 10.67 | 1,447,624 | -0.11(-1.04%) |
Jul 07, 2014 | 10.94 | 11.04 | 10.76 | 10.78 | 744,234 | -0.16(-1.47%) |
Jul 03, 2014 | 10.95 | 10.94 | 10.94 | 10.94 | 750,477 | +0.00(+0.00%) |
Jul 02, 2014 | 11.00 | 11.00 | 10.89 | 10.94 | 782,178 | -0.08(-0.73%) |