Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.310 | 9.330 | 9.279 | 9.330 | 3,858 | +0.01(+0.12%) |
Sep 29, 2014 | 9.440 | 9.440 | 9.319 | 9.319 | 6,564 | -0.16(-1.74%) |
Sep 26, 2014 | 9.484 | 9.484 | 9.484 | 9.484 | 267 | -0.24(-2.43%) |
Sep 25, 2014 | 9.813 | 9.813 | 9.720 | 9.720 | 10,812 | +0.00(+0.00%) |
Sep 24, 2014 | 9.640 | 9.720 | 9.640 | 9.720 | 3,889 | +0.12(+1.25%) |
Sep 23, 2014 | 9.715 | 9.715 | 9.600 | 9.600 | 5,880 | -0.17(-1.74%) |
Sep 22, 2014 | 10.00 | 10.00 | 9.750 | 9.770 | 1,125 | -0.54(-5.24%) |
Sep 19, 2014 | 10.31 | 10.31 | 10.25 | 10.31 | 2,280 | -0.28(-2.64%) |
Sep 18, 2014 | 10.65 | 10.68 | 10.59 | 10.59 | 1,731 | -0.09(-0.84%) |
Sep 17, 2014 | 10.74 | 10.74 | 10.67 | 10.68 | 1,921 | +0.33(+3.19%) |
Sep 16, 2014 | 10.26 | 10.35 | 10.22 | 10.35 | 24,351 | -0.31(-2.91%) |
Sep 15, 2014 | 10.69 | 10.69 | 10.66 | 10.66 | 721 | -0.35(-3.22%) |
Sep 12, 2014 | 10.94 | 11.02 | 10.94 | 11.02 | 1,124 | -0.14(-1.22%) |
Sep 11, 2014 | 11.12 | 11.15 | 11.12 | 11.15 | 301 | +0.19(+1.74%) |
Sep 10, 2014 | 10.87 | 10.96 | 10.87 | 10.96 | 2,389 | -0.13(-1.17%) |
Sep 09, 2014 | 11.09 | 11.09 | 11.05 | 11.09 | 472 | +0.06(+0.54%) |
Sep 08, 2014 | 10.98 | 11.15 | 10.98 | 11.03 | 1,600 | -0.15(-1.34%) |
Sep 05, 2014 | 11.17 | 11.18 | 11.17 | 11.18 | 1,200 | +0.04(+0.36%) |
Sep 04, 2014 | 11.01 | 10.80 | 10.80 | 11.14 | 8,190 | +0.34(+3.11%) |
Sep 03, 2014 | 10.99 | 10.99 | 10.80 | 10.80 | 2,728 | +0.12(+1.17%) |
Sep 02, 2014 | 10.67 | 10.68 | 10.67 | 10.68 | 1,308 | +0.24(+2.32%) |
Aug 29, 2014 | 10.44 | 10.44 | 10.44 | 0 | -0.18(-1.72%) | |
Aug 28, 2014 | 10.68 | 10.68 | 10.62 | 10.62 | 3,620 | -0.25(-2.30%) |
Aug 27, 2014 | 10.91 | 10.92 | 10.87 | 10.87 | 1,127 | +0.43(+4.12%) |
Aug 25, 2014 | 10.44 | 10.44 | 10.44 | 91 | +0.03(+0.29%) | |
Aug 22, 2014 | 10.51 | 10.51 | 10.39 | 10.41 | 1,758 | -0.32(-2.98%) |
Aug 21, 2014 | 10.38 | 10.72 | 10.73 | 3,008 | +0.35(+3.34%) | |
Aug 20, 2014 | 10.39 | 10.42 | 10.38 | 10.38 | 6,209 | -0.12(-1.15%) |
Aug 19, 2014 | 10.59 | 10.47 | 10.50 | 28,729 | +0.39(+3.82%) | |
Aug 18, 2014 | 10.16 | 10.19 | 10.12 | 10.12 | 3,241 | +0.26(+2.66%) |
Aug 15, 2014 | 10.06 | 9.855 | 9.855 | 1,207 | -0.21(-2.06%) | |
Aug 14, 2014 | 10.08 | 10.08 | 10.06 | 10.06 | 388 | -0.32(-3.06%) |
Aug 13, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 896 | +0.06(+0.62%) |
Aug 12, 2014 | 10.34 | 10.35 | 10.30 | 10.32 | 4,074 | -0.04(-0.42%) |
Aug 11, 2014 | 9.656 | 10.39 | 9.656 | 10.36 | 533,686 | +0.81(+8.54%) |
Aug 08, 2014 | 9.524 | 9.543 | 9.446 | 9.545 | 273,506 | -0.14(-1.47%) |
Aug 07, 2014 | 9.920 | 9.950 | 9.688 | 9.688 | 9,928 | -0.14(-1.45%) |
Aug 06, 2014 | 9.610 | 9.835 | 9.610 | 9.830 | 13,724 | -0.17(-1.72%) |
Aug 05, 2014 | 10.00 | 10.04 | 9.960 | 10.00 | 14,416 | -0.55(-5.19%) |
Aug 04, 2014 | 10.58 | 10.58 | 10.45 | 10.55 | 12,904 | -0.02(-0.19%) |
Aug 01, 2014 | 10.58 | 10.62 | 10.50 | 10.57 | 15,743 | -0.26(-2.40%) |
Jul 31, 2014 | 10.91 | 10.91 | 10.76 | 10.83 | 13,318 | -0.40(-3.56%) |
Jul 30, 2014 | 11.21 | 11.24 | 11.21 | 11.23 | 3,800 | -0.19(-1.66%) |
Jul 29, 2014 | 11.51 | 11.60 | 11.42 | 11.42 | 12,611 | -0.26(-2.23%) |
Jul 28, 2014 | 11.55 | 11.72 | 11.55 | 11.68 | 6,423 | -0.25(-2.10%) |
Jul 25, 2014 | 12.10 | 12.10 | 11.81 | 11.93 | 28,030 | +0.30(+2.60%) |
Jul 24, 2014 | 11.63 | 11.63 | 11.63 | 11.63 | 401 | +0.01(+0.07%) |
Jul 23, 2014 | 11.66 | 11.69 | 11.34 | 11.62 | 60,030 | +0.23(+2.02%) |
Jul 22, 2014 | 11.18 | 11.41 | 11.18 | 11.39 | 22,646 | +0.24(+2.15%) |
Jul 21, 2014 | 11.10 | 11.18 | 11.10 | 11.15 | 9,460 | -0.49(-4.21%) |
Jul 18, 2014 | 11.55 | 11.65 | 11.54 | 11.64 | 3,318 | -0.21(-1.77%) |
Jul 17, 2014 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | -0.17(-1.41%) |
Jul 16, 2014 | 11.91 | 12.02 | 11.91 | 12.02 | 8,255 | +0.76(+6.71%) |
Jul 15, 2014 | 11.27 | 11.37 | 11.20 | 11.26 | 12,767 | -0.10(-0.91%) |
Jul 14, 2014 | 11.25 | 11.41 | 11.22 | 11.37 | 19,070 | -0.17(-1.49%) |
Jul 11, 2014 | 11.58 | 11.58 | 11.45 | 11.54 | 1,369 | +0.17(+1.50%) |
Jul 10, 2014 | 11.46 | 11.46 | 11.37 | 11.37 | 13,372 | -0.50(-4.21%) |
Jul 09, 2014 | 11.85 | 11.87 | 11.81 | 11.87 | 44,659 | +0.29(+2.47%) |
Jul 08, 2014 | 11.74 | 11.74 | 11.58 | 11.58 | 21,573 | -1.18(-9.22%) |
Jul 07, 2014 | 12.73 | 12.80 | 12.64 | 12.76 | 2,666 | -0.67(-4.99%) |
Jul 03, 2014 | 13.43 | 13.43 | 13.43 | 0 | +0.47(+3.63%) | |
Jul 02, 2014 | 12.97 | 13.03 | 12.86 | 12.96 | 3,492 | +0.20(+1.57%) |