Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.100 | 9.203 | 8.850 | 9.090 | 2,787 | -0.06(-0.66%) |
Sep 29, 2014 | 8.860 | 9.200 | 8.690 | 9.150 | 11,253 | +0.35(+3.98%) |
Sep 26, 2014 | 8.590 | 8.970 | 8.500 | 8.800 | 4,941 | +0.28(+3.29%) |
Sep 25, 2014 | 9.017 | 9.020 | 8.520 | 8.520 | 9,117 | -0.48(-5.33%) |
Sep 24, 2014 | 9.040 | 9.265 | 9.000 | 9.000 | 3,652 | -0.04(-0.44%) |
Sep 23, 2014 | 8.820 | 9.110 | 8.820 | 9.040 | 8,844 | +0.10(+1.12%) |
Sep 22, 2014 | 9.200 | 9.250 | 8.940 | 8.940 | 4,445 | -0.44(-4.69%) |
Sep 19, 2014 | 9.000 | 9.380 | 9.000 | 9.380 | 18,443 | +0.38(+4.22%) |
Sep 18, 2014 | 8.950 | 9.390 | 8.520 | 9.000 | 15,179 | +0.03(+0.33%) |
Sep 17, 2014 | 8.840 | 9.200 | 8.840 | 8.970 | 6,346 | +0.23(+2.63%) |
Sep 16, 2014 | 9.100 | 9.400 | 8.740 | 8.740 | 11,608 | -0.27(-3.00%) |
Sep 15, 2014 | 8.820 | 9.140 | 8.560 | 9.010 | 33,430 | +0.34(+3.92%) |
Sep 12, 2014 | 8.430 | 8.795 | 8.210 | 8.670 | 15,247 | +0.22(+2.60%) |
Sep 11, 2014 | 8.610 | 8.720 | 8.450 | 8.450 | 8,435 | -0.31(-3.54%) |
Sep 10, 2014 | 8.690 | 8.830 | 8.670 | 8.760 | 2,391 | -0.13(-1.46%) |
Sep 09, 2014 | 8.780 | 9.200 | 8.780 | 8.890 | 7,999 | +0.11(+1.25%) |
Sep 08, 2014 | 8.880 | 9.000 | 8.780 | 8.780 | 19,284 | -0.10(-1.13%) |
Sep 05, 2014 | 9.000 | 9.000 | 8.880 | 8.880 | 17,761 | -0.04(-0.45%) |
Sep 04, 2014 | 9.020 | 9.130 | 8.880 | 8.920 | 23,715 | -0.21(-2.30%) |
Sep 03, 2014 | 9.360 | 9.360 | 9.030 | 9.130 | 19,543 | -0.22(-2.35%) |
Sep 02, 2014 | 9.430 | 9.689 | 9.230 | 9.350 | 7,092 | -0.10(-1.06%) |
Aug 29, 2014 | 9.540 | 9.450 | 9.450 | 9.450 | 16,700 | -0.13(-1.36%) |
Aug 28, 2014 | 9.580 | 9.830 | 9.580 | 9.580 | 10,072 | -0.10(-1.03%) |
Aug 27, 2014 | 9.650 | 9.790 | 9.820 | 9.680 | 5,518 | -0.14(-1.43%) |
Aug 26, 2014 | 9.850 | 9.860 | 9.630 | 9.820 | 5,651 | -0.04(-0.41%) |
Aug 25, 2014 | 9.870 | 10.00 | 9.760 | 9.860 | 8,717 | +0.06(+0.61%) |
Aug 22, 2014 | 10.10 | 10.10 | 9.590 | 9.800 | 25,551 | -0.39(-3.83%) |
Aug 21, 2014 | 10.08 | 10.32 | 10.08 | 10.19 | 246,933 | +0.07(+0.69%) |
Aug 20, 2014 | 10.18 | 10.25 | 10.08 | 10.12 | 4,974 | -0.13(-1.27%) |
Aug 19, 2014 | 10.23 | 10.25 | 10.00 | 10.25 | 3,672 | -0.07(-0.68%) |
Aug 18, 2014 | 10.25 | 10.34 | 10.17 | 10.32 | 6,771 | +0.06(+0.58%) |
Aug 15, 2014 | 10.44 | 11.17 | 10.13 | 10.26 | 18,825 | -0.21(-2.01%) |
Aug 14, 2014 | 10.45 | 10.50 | 10.16 | 10.47 | 10,497 | +0.02(+0.19%) |
Aug 13, 2014 | 10.41 | 10.41 | 10.14 | 10.45 | 13,856 | +0.11(+1.06%) |
Aug 12, 2014 | 10.31 | 10.55 | 10.14 | 10.34 | 11,070 | -0.11(-1.05%) |
Aug 11, 2014 | 10.62 | 10.62 | 10.13 | 10.45 | 23,030 | -0.44(-4.04%) |
Aug 08, 2014 | 10.66 | 11.27 | 10.66 | 10.89 | 8,881 | +0.00(+0.00%) |
Aug 07, 2014 | 12.01 | 12.01 | 10.05 | 10.89 | 71,792 | -1.82(-14.32%) |
Aug 06, 2014 | 12.12 | 12.74 | 12.01 | 12.71 | 12,907 | +0.52(+4.27%) |
Aug 05, 2014 | 12.09 | 12.22 | 12.00 | 12.19 | 58,426 | +0.11(+0.91%) |
Aug 04, 2014 | 12.00 | 12.17 | 11.85 | 12.08 | 33,827 | -0.39(-3.13%) |
Aug 01, 2014 | 12.78 | 12.78 | 11.60 | 12.47 | 80,791 | -0.41(-3.18%) |
Jul 31, 2014 | 13.33 | 13.55 | 12.68 | 12.88 | 19,178 | -0.57(-4.24%) |
Jul 30, 2014 | 13.57 | 13.57 | 13.33 | 13.45 | 7,389 | -0.16(-1.18%) |
Jul 29, 2014 | 13.73 | 13.94 | 13.35 | 13.61 | 7,921 | -0.17(-1.23%) |
Jul 28, 2014 | 13.74 | 13.93 | 13.70 | 13.78 | 8,730 | -0.08(-0.58%) |
Jul 25, 2014 | 13.95 | 13.98 | 13.66 | 13.86 | 15,625 | -0.05(-0.36%) |
Jul 24, 2014 | 13.75 | 13.97 | 13.68 | 13.91 | 18,808 | +0.15(+1.09%) |
Jul 23, 2014 | 14.12 | 14.12 | 13.59 | 13.76 | 25,255 | -0.43(-3.03%) |
Jul 22, 2014 | 14.26 | 14.40 | 14.13 | 14.19 | 2,773 | +0.09(+0.64%) |
Jul 21, 2014 | 13.88 | 14.23 | 13.81 | 14.10 | 14,612 | +0.20(+1.44%) |
Jul 18, 2014 | 13.78 | 14.02 | 13.64 | 13.90 | 8,530 | +0.16(+1.16%) |
Jul 17, 2014 | 13.45 | 13.91 | 13.26 | 13.74 | 19,991 | +0.09(+0.66%) |
Jul 16, 2014 | 13.75 | 14.10 | 13.65 | 13.65 | 9,344 | -0.15(-1.09%) |
Jul 15, 2014 | 14.00 | 14.05 | 13.75 | 13.80 | 7,117 | -0.05(-0.36%) |
Jul 14, 2014 | 13.91 | 14.12 | 13.75 | 13.85 | 12,846 | -0.09(-0.65%) |
Jul 11, 2014 | 14.11 | 14.25 | 13.90 | 13.94 | 6,161 | -0.29(-2.04%) |
Jul 10, 2014 | 14.12 | 14.46 | 13.76 | 14.23 | 23,637 | -0.02(-0.14%) |
Jul 09, 2014 | 14.28 | 14.36 | 14.25 | 14.25 | 6,919 | -0.22(-1.52%) |
Jul 08, 2014 | 14.40 | 14.50 | 14.19 | 14.47 | 6,129 | +0.01(+0.07%) |
Jul 07, 2014 | 14.43 | 14.55 | 14.29 | 14.46 | 7,668 | -0.13(-0.89%) |
Jul 03, 2014 | 14.50 | 14.59 | 14.59 | 14.59 | 7,000 | +0.09(+0.62%) |
Jul 02, 2014 | 16.62 | 16.62 | 14.16 | 14.50 | 46,627 | -0.08(-0.55%) |