Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.47 | 15.43 | 14.39 | 14.46 | 324,269 | +0.09(+0.63%) |
Sep 29, 2014 | 13.78 | 14.55 | 13.43 | 14.37 | 337,561 | +0.55(+3.98%) |
Sep 26, 2014 | 13.30 | 13.87 | 13.20 | 13.82 | 127,589 | +0.65(+4.94%) |
Sep 25, 2014 | 13.85 | 13.85 | 12.76 | 13.17 | 155,196 | -0.63(-4.57%) |
Sep 24, 2014 | 13.25 | 13.96 | 13.18 | 13.80 | 209,452 | +0.64(+4.86%) |
Sep 23, 2014 | 12.97 | 13.30 | 12.91 | 13.16 | 97,314 | +0.23(+1.78%) |
Sep 22, 2014 | 13.25 | 13.34 | 12.60 | 12.93 | 224,219 | -0.33(-2.49%) |
Sep 19, 2014 | 13.27 | 13.58 | 13.04 | 13.26 | 125,114 | +0.11(+0.84%) |
Sep 18, 2014 | 13.74 | 13.75 | 13.00 | 13.15 | 186,962 | -0.42(-3.10%) |
Sep 17, 2014 | 12.99 | 13.78 | 12.97 | 13.57 | 347,954 | +0.85(+6.68%) |
Sep 16, 2014 | 10.37 | 12.84 | 10.37 | 12.72 | 662,049 | +2.08(+19.55%) |
Sep 15, 2014 | 11.00 | 11.07 | 10.34 | 10.64 | 273,248 | -0.59(-5.25%) |
Sep 12, 2014 | 11.32 | 11.36 | 11.16 | 11.23 | 57,808 | -0.15(-1.32%) |
Sep 11, 2014 | 11.25 | 11.60 | 11.03 | 11.38 | 79,740 | -0.03(-0.26%) |
Sep 10, 2014 | 11.75 | 11.86 | 10.86 | 11.41 | 203,145 | -0.42(-3.55%) |
Sep 09, 2014 | 12.29 | 12.43 | 11.63 | 11.83 | 122,706 | -0.41(-3.35%) |
Sep 08, 2014 | 12.28 | 12.49 | 11.87 | 12.24 | 117,729 | +0.08(+0.66%) |
Sep 05, 2014 | 11.72 | 12.58 | 11.71 | 12.16 | 159,096 | +0.02(+0.16%) |
Sep 04, 2014 | 12.62 | 13.28 | 12.04 | 12.14 | 295,917 | -0.28(-2.25%) |
Sep 03, 2014 | 11.50 | 12.59 | 11.50 | 12.42 | 373,062 | +1.04(+9.14%) |
Sep 02, 2014 | 10.74 | 11.41 | 10.62 | 11.38 | 219,874 | +0.63(+5.86%) |
Aug 29, 2014 | 10.92 | 10.75 | 10.75 | 10.75 | 123,200 | -0.35(-3.15%) |
Aug 28, 2014 | 11.10 | 11.23 | 10.77 | 11.10 | 65,146 | -0.15(-1.33%) |
Aug 27, 2014 | 11.65 | 11.67 | 10.66 | 11.25 | 130,606 | -0.23(-2.00%) |
Aug 26, 2014 | 11.27 | 12.00 | 11.18 | 11.48 | 219,726 | +0.21(+1.86%) |
Aug 25, 2014 | 11.54 | 12.05 | 10.86 | 11.27 | 312,728 | -0.35(-3.01%) |
Aug 22, 2014 | 11.75 | 12.19 | 11.40 | 11.62 | 309,256 | -0.09(-0.77%) |
Aug 21, 2014 | 11.62 | 11.84 | 11.33 | 11.71 | 145,759 | +0.19(+1.65%) |
Aug 20, 2014 | 11.26 | 11.54 | 10.85 | 11.52 | 141,508 | +0.29(+2.58%) |
Aug 19, 2014 | 11.42 | 11.85 | 11.22 | 11.23 | 231,780 | -0.02(-0.18%) |
Aug 18, 2014 | 10.52 | 11.67 | 10.49 | 11.25 | 418,799 | +0.77(+7.35%) |
Aug 15, 2014 | 10.59 | 10.62 | 10.03 | 10.48 | 264,839 | -0.12(-1.13%) |
Aug 14, 2014 | 9.460 | 10.67 | 9.460 | 10.60 | 249,416 | +1.14(+12.05%) |
Aug 13, 2014 | 9.450 | 9.730 | 9.260 | 9.460 | 196,247 | +0.25(+2.71%) |
Aug 12, 2014 | 9.200 | 9.450 | 8.870 | 9.210 | 148,638 | +0.03(+0.33%) |
Aug 11, 2014 | 8.700 | 9.650 | 8.550 | 9.180 | 447,650 | +0.50(+5.76%) |
Aug 08, 2014 | 8.500 | 9.400 | 8.450 | 8.680 | 472,452 | +1.33(+18.10%) |
Aug 07, 2014 | 7.590 | 7.720 | 7.210 | 7.350 | 57,980 | -0.17(-2.26%) |
Aug 06, 2014 | 7.500 | 7.650 | 7.470 | 7.520 | 34,913 | +0.02(+0.27%) |
Aug 05, 2014 | 7.500 | 7.765 | 7.285 | 7.500 | 66,158 | -0.01(-0.13%) |
Aug 04, 2014 | 7.180 | 7.630 | 7.110 | 7.510 | 122,075 | +0.17(+2.32%) |
Aug 01, 2014 | 7.590 | 7.800 | 7.220 | 7.340 | 107,285 | -0.38(-4.92%) |
Jul 31, 2014 | 7.700 | 7.950 | 7.540 | 7.720 | 49,572 | -0.11(-1.40%) |
Jul 30, 2014 | 7.960 | 8.170 | 7.650 | 7.830 | 106,705 | -0.35(-4.28%) |
Jul 29, 2014 | 7.900 | 8.380 | 7.580 | 8.180 | 78,521 | +0.14(+1.74%) |
Jul 28, 2014 | 8.500 | 8.590 | 7.900 | 8.040 | 165,356 | -0.42(-4.96%) |
Jul 25, 2014 | 8.300 | 8.640 | 8.300 | 8.460 | 35,409 | -0.00(-0.06%) |
Jul 24, 2014 | 8.400 | 8.620 | 8.200 | 8.465 | 34,247 | -0.05(-0.65%) |
Jul 23, 2014 | 8.610 | 8.775 | 8.385 | 8.520 | 79,887 | -0.19(-2.18%) |
Jul 22, 2014 | 9.100 | 9.110 | 8.670 | 8.710 | 94,521 | -0.29(-3.22%) |
Jul 21, 2014 | 9.360 | 9.460 | 8.950 | 9.000 | 247,751 | -0.27(-2.91%) |
Jul 18, 2014 | 8.900 | 9.370 | 8.500 | 9.270 | 193,145 | +0.42(+4.75%) |
Jul 17, 2014 | 8.560 | 9.026 | 8.250 | 8.850 | 191,911 | +0.28(+3.27%) |
Jul 16, 2014 | 8.080 | 8.580 | 7.780 | 8.570 | 175,597 | +0.23(+2.76%) |
Jul 15, 2014 | 8.900 | 8.900 | 7.900 | 8.340 | 222,619 | -0.68(-7.54%) |
Jul 14, 2014 | 10.13 | 10.13 | 8.640 | 9.020 | 309,649 | -0.49(-5.15%) |
Jul 11, 2014 | 9.810 | 10.50 | 9.300 | 9.510 | 307,940 | -0.20(-2.06%) |
Jul 10, 2014 | 9.470 | 9.840 | 9.020 | 9.710 | 137,207 | +0.23(+2.43%) |
Jul 09, 2014 | 9.320 | 9.580 | 9.050 | 9.480 | 127,736 | +0.24(+2.60%) |
Jul 08, 2014 | 9.220 | 9.430 | 8.800 | 9.240 | 162,812 | +0.07(+0.76%) |
Jul 07, 2014 | 8.830 | 9.230 | 8.800 | 9.170 | 168,421 | +0.12(+1.33%) |
Jul 03, 2014 | 8.690 | 9.050 | 9.050 | 9.050 | 62,800 | +0.36(+4.14%) |
Jul 02, 2014 | 8.880 | 9.142 | 8.540 | 8.690 | 151,132 | -0.20(-2.25%) |