Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.491 | 7.518 | 7.225 | 7.225 | 804,245 | -0.27(-3.55%) |
Sep 29, 2014 | 7.381 | 7.669 | 7.381 | 7.491 | 281,303 | -0.01(-0.12%) |
Sep 26, 2014 | 7.619 | 7.683 | 7.426 | 7.500 | 477,193 | -0.13(-1.68%) |
Sep 25, 2014 | 7.766 | 7.839 | 7.509 | 7.628 | 460,958 | -0.17(-2.12%) |
Sep 24, 2014 | 7.564 | 7.848 | 7.537 | 7.793 | 625,356 | +0.26(+3.41%) |
Sep 23, 2014 | 7.692 | 7.702 | 7.426 | 7.537 | 946,338 | -0.17(-2.14%) |
Sep 22, 2014 | 8.123 | 8.123 | 7.647 | 7.702 | 877,960 | -0.50(-6.15%) |
Sep 19, 2014 | 8.252 | 8.307 | 8.050 | 8.206 | 665,707 | -0.02(-0.22%) |
Sep 18, 2014 | 8.343 | 8.352 | 8.151 | 8.224 | 321,175 | -0.11(-1.32%) |
Sep 17, 2014 | 8.187 | 8.362 | 8.187 | 8.334 | 292,686 | +0.15(+1.79%) |
Sep 16, 2014 | 8.307 | 8.362 | 8.142 | 8.187 | 416,154 | -0.15(-1.76%) |
Sep 15, 2014 | 8.325 | 8.417 | 8.233 | 8.334 | 504,404 | +0.00(+0.00%) |
Sep 12, 2014 | 8.600 | 8.600 | 8.316 | 8.334 | 388,630 | -0.26(-2.99%) |
Sep 11, 2014 | 8.362 | 8.664 | 8.352 | 8.591 | 650,023 | +0.17(+1.96%) |
Sep 10, 2014 | 8.527 | 8.692 | 8.426 | 8.426 | 386,234 | -0.10(-1.18%) |
Sep 09, 2014 | 8.719 | 8.783 | 8.490 | 8.527 | 406,656 | -0.22(-2.52%) |
Sep 08, 2014 | 8.866 | 8.930 | 8.692 | 8.747 | 237,948 | -0.15(-1.65%) |
Sep 05, 2014 | 9.031 | 9.159 | 8.875 | 8.893 | 339,460 | -0.16(-1.72%) |
Sep 04, 2014 | 9.306 | 9.306 | 9.049 | 9.049 | 803,144 | -0.21(-2.28%) |
Sep 03, 2014 | 9.260 | 9.379 | 9.113 | 9.260 | 863,511 | +0.05(+0.50%) |
Sep 02, 2014 | 9.123 | 9.246 | 9.031 | 9.214 | 349,125 | +0.11(+1.21%) |
Aug 29, 2014 | 9.077 | 9.104 | 9.104 | 9.104 | 585,483 | +0.04(+0.40%) |
Aug 28, 2014 | 9.168 | 9.178 | 9.031 | 9.068 | 661,189 | -0.16(-1.69%) |
Aug 27, 2014 | 9.205 | 9.333 | 9.168 | 9.223 | 423,176 | +0.01(+0.10%) |
Aug 26, 2014 | 9.636 | 9.673 | 9.150 | 9.214 | 937,095 | -0.42(-4.38%) |
Aug 25, 2014 | 9.654 | 10.25 | 9.499 | 9.636 | 819,991 | +0.10(+1.06%) |
Aug 22, 2014 | 9.471 | 9.682 | 9.471 | 9.535 | 268,315 | +0.03(+0.29%) |
Aug 21, 2014 | 9.572 | 9.728 | 9.453 | 9.508 | 885,843 | -0.06(-0.58%) |
Aug 20, 2014 | 9.572 | 9.654 | 9.453 | 9.563 | 542,286 | -0.05(-0.48%) |
Aug 19, 2014 | 9.700 | 9.920 | 9.554 | 9.609 | 860,135 | -0.04(-0.38%) |
Aug 18, 2014 | 9.599 | 9.737 | 9.508 | 9.645 | 619,555 | +0.20(+2.14%) |
Aug 15, 2014 | 9.673 | 9.719 | 9.425 | 9.444 | 1,233,475 | -0.13(-1.34%) |
Aug 14, 2014 | 9.920 | 9.953 | 9.361 | 9.572 | 1,803,723 | -0.35(-3.51%) |
Aug 13, 2014 | 10.38 | 10.38 | 9.911 | 9.920 | 845,146 | -0.39(-3.82%) |
Aug 12, 2014 | 10.78 | 10.95 | 10.18 | 10.31 | 640,957 | -0.55(-5.06%) |
Aug 11, 2014 | 11.19 | 11.25 | 10.80 | 10.86 | 355,994 | -0.21(-1.90%) |
Aug 08, 2014 | 10.77 | 11.15 | 10.43 | 11.08 | 721,801 | +0.30(+2.81%) |
Aug 07, 2014 | 10.66 | 11.20 | 10.30 | 10.77 | 1,245,305 | -0.43(-3.85%) |
Aug 06, 2014 | 10.82 | 11.36 | 10.78 | 11.20 | 352,510 | +0.25(+2.26%) |
Aug 05, 2014 | 11.37 | 11.43 | 10.86 | 10.96 | 468,557 | -0.48(-4.17%) |
Aug 04, 2014 | 11.34 | 11.49 | 11.13 | 11.43 | 290,326 | +0.15(+1.30%) |
Aug 01, 2014 | 11.15 | 11.30 | 11.06 | 11.29 | 374,030 | +0.12(+1.07%) |
Jul 31, 2014 | 11.22 | 11.33 | 10.97 | 11.17 | 436,256 | -0.18(-1.62%) |
Jul 30, 2014 | 11.42 | 11.52 | 11.27 | 11.35 | 234,192 | +0.04(+0.32%) |
Jul 29, 2014 | 11.35 | 11.55 | 11.28 | 11.31 | 295,921 | -0.03(-0.24%) |
Jul 28, 2014 | 11.56 | 11.56 | 11.16 | 11.34 | 420,600 | -0.16(-1.43%) |
Jul 25, 2014 | 11.61 | 11.63 | 11.31 | 11.51 | 670,529 | -0.18(-1.57%) |
Jul 24, 2014 | 11.96 | 12.19 | 11.59 | 11.69 | 597,804 | +0.09(+0.79%) |
Jul 23, 2014 | 11.82 | 11.83 | 11.58 | 11.60 | 431,664 | -0.20(-1.71%) |
Jul 22, 2014 | 11.77 | 11.94 | 11.62 | 11.80 | 353,001 | +0.13(+1.10%) |
Jul 21, 2014 | 11.63 | 11.75 | 11.43 | 11.67 | 377,661 | -0.05(-0.47%) |
Jul 18, 2014 | 11.59 | 11.88 | 11.51 | 11.73 | 472,808 | +0.15(+1.27%) |
Jul 17, 2014 | 11.50 | 11.95 | 11.43 | 11.58 | 563,334 | -0.05(-0.47%) |
Jul 16, 2014 | 11.76 | 11.84 | 11.59 | 11.63 | 425,445 | -0.04(-0.31%) |
Jul 15, 2014 | 12.01 | 12.07 | 11.62 | 11.67 | 674,220 | -0.33(-2.75%) |
Jul 14, 2014 | 11.82 | 12.14 | 11.80 | 12.00 | 569,455 | +0.35(+2.99%) |
Jul 11, 2014 | 11.68 | 11.92 | 11.49 | 11.65 | 445,104 | +0.00(+0.00%) |
Jul 10, 2014 | 11.62 | 11.97 | 11.25 | 11.65 | 609,029 | -0.24(-2.00%) |
Jul 09, 2014 | 11.78 | 12.05 | 11.71 | 11.89 | 282,986 | +0.20(+1.73%) |
Jul 08, 2014 | 12.17 | 12.17 | 11.41 | 11.69 | 693,213 | -0.50(-4.06%) |
Jul 07, 2014 | 12.55 | 12.63 | 12.12 | 12.18 | 429,466 | -0.42(-3.35%) |
Jul 03, 2014 | 12.71 | 12.61 | 12.61 | 12.61 | 425,806 | +0.11(+0.88%) |
Jul 02, 2014 | 12.12 | 12.53 | 12.12 | 12.50 | 622,509 | +0.29(+2.40%) |