Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.654 | 7.711 | 7.397 | 7.406 | 574,231 | -0.28(-3.59%) |
Sep 29, 2014 | 7.768 | 7.868 | 7.644 | 7.682 | 371,201 | -0.28(-3.47%) |
Sep 26, 2014 | 7.930 | 7.968 | 7.825 | 7.959 | 326,985 | +0.04(+0.48%) |
Sep 25, 2014 | 8.290 | 8.290 | 7.902 | 7.920 | 455,258 | -0.42(-5.00%) |
Sep 24, 2014 | 8.252 | 8.352 | 8.157 | 8.337 | 295,867 | +0.09(+1.03%) |
Sep 23, 2014 | 8.328 | 8.432 | 8.219 | 8.252 | 378,247 | -0.13(-1.58%) |
Sep 22, 2014 | 8.536 | 8.536 | 8.328 | 8.385 | 393,492 | -0.19(-2.21%) |
Sep 19, 2014 | 8.432 | 8.603 | 8.366 | 8.574 | 831,891 | +0.19(+2.26%) |
Sep 18, 2014 | 8.252 | 8.394 | 8.190 | 8.385 | 373,078 | +0.13(+1.61%) |
Sep 17, 2014 | 8.243 | 8.432 | 8.238 | 8.252 | 378,305 | -0.14(-1.69%) |
Sep 16, 2014 | 8.347 | 8.404 | 8.157 | 8.394 | 508,715 | +0.01(+0.11%) |
Sep 15, 2014 | 8.707 | 8.716 | 8.366 | 8.385 | 571,460 | -0.36(-4.12%) |
Sep 12, 2014 | 8.735 | 8.849 | 8.669 | 8.745 | 328,425 | +0.02(+0.22%) |
Sep 11, 2014 | 8.716 | 8.868 | 8.659 | 8.726 | 462,166 | -0.02(-0.22%) |
Sep 10, 2014 | 8.498 | 8.783 | 8.470 | 8.745 | 334,504 | +0.27(+3.24%) |
Sep 09, 2014 | 8.659 | 8.688 | 8.470 | 8.470 | 428,695 | -0.24(-2.72%) |
Sep 08, 2014 | 8.593 | 8.764 | 8.574 | 8.707 | 615,285 | +0.12(+1.43%) |
Sep 05, 2014 | 8.565 | 8.707 | 8.460 | 8.584 | 329,485 | -0.04(-0.44%) |
Sep 04, 2014 | 8.650 | 8.811 | 8.593 | 8.622 | 412,268 | +0.00(+0.00%) |
Sep 03, 2014 | 8.678 | 8.678 | 8.536 | 8.622 | 514,356 | -0.07(-0.76%) |
Sep 02, 2014 | 8.527 | 8.697 | 8.385 | 8.688 | 547,542 | +0.19(+2.23%) |
Aug 29, 2014 | 8.669 | 8.498 | 8.498 | 8.498 | 458,718 | -0.11(-1.32%) |
Aug 28, 2014 | 8.745 | 8.858 | 8.565 | 8.612 | 708,610 | -0.20(-2.26%) |
Aug 27, 2014 | 9.465 | 9.465 | 8.773 | 8.811 | 910,918 | -0.61(-6.44%) |
Aug 26, 2014 | 9.559 | 9.635 | 9.398 | 9.417 | 652,329 | -0.10(-1.09%) |
Aug 25, 2014 | 9.616 | 9.616 | 9.455 | 9.522 | 535,918 | +0.00(+0.00%) |
Aug 22, 2014 | 9.427 | 9.569 | 9.398 | 9.522 | 354,496 | +0.05(+0.50%) |
Aug 21, 2014 | 9.417 | 9.607 | 9.294 | 9.474 | 625,386 | +0.02(+0.20%) |
Aug 20, 2014 | 9.228 | 9.507 | 9.228 | 9.455 | 768,089 | +0.13(+1.42%) |
Aug 19, 2014 | 9.105 | 9.361 | 9.105 | 9.323 | 450,901 | +0.22(+2.39%) |
Aug 18, 2014 | 9.001 | 9.001 | 8.925 | 9.105 | 362,446 | +0.21(+2.34%) |
Aug 15, 2014 | 9.038 | 9.190 | 8.811 | 8.896 | 439,317 | -0.05(-0.53%) |
Aug 14, 2014 | 8.688 | 8.953 | 8.659 | 8.944 | 344,306 | +0.22(+2.50%) |
Aug 13, 2014 | 8.754 | 8.754 | 8.536 | 8.726 | 606,043 | +0.01(+0.11%) |
Aug 12, 2014 | 8.735 | 8.802 | 8.622 | 8.716 | 377,178 | -0.04(-0.43%) |
Aug 11, 2014 | 8.773 | 8.811 | 8.527 | 8.754 | 572,894 | -0.02(-0.22%) |
Aug 08, 2014 | 8.394 | 8.802 | 8.321 | 8.773 | 410,626 | +0.38(+4.51%) |
Aug 07, 2014 | 8.640 | 8.773 | 7.968 | 8.394 | 823,898 | -0.25(-2.85%) |
Aug 06, 2014 | 9.237 | 9.237 | 8.631 | 8.640 | 836,952 | -0.77(-8.16%) |
Aug 05, 2014 | 9.427 | 9.597 | 9.256 | 9.408 | 392,155 | -0.05(-0.50%) |
Aug 04, 2014 | 9.702 | 9.758 | 9.351 | 9.455 | 527,715 | -0.22(-2.25%) |
Aug 01, 2014 | 10.14 | 10.14 | 9.597 | 9.673 | 444,374 | -0.45(-4.49%) |
Jul 31, 2014 | 10.23 | 10.46 | 10.11 | 10.13 | 601,621 | -0.25(-2.38%) |
Jul 30, 2014 | 10.22 | 10.38 | 10.19 | 10.37 | 383,521 | +0.24(+2.34%) |
Jul 29, 2014 | 10.12 | 10.16 | 9.910 | 10.14 | 550,844 | +0.03(+0.28%) |
Jul 28, 2014 | 10.54 | 10.79 | 9.995 | 10.11 | 858,538 | -0.93(-8.41%) |
Jul 25, 2014 | 11.05 | 11.27 | 10.96 | 11.04 | 215,058 | -0.05(-0.43%) |
Jul 24, 2014 | 11.49 | 11.52 | 11.07 | 11.08 | 383,821 | -0.32(-2.82%) |
Jul 23, 2014 | 11.26 | 11.50 | 11.05 | 11.41 | 202,646 | +0.21(+1.86%) |
Jul 22, 2014 | 11.04 | 11.24 | 11.04 | 11.20 | 227,418 | +0.18(+1.63%) |
Jul 21, 2014 | 11.12 | 11.20 | 11.00 | 11.02 | 150,858 | -0.23(-2.02%) |
Jul 18, 2014 | 11.06 | 11.36 | 11.05 | 11.25 | 250,186 | +0.18(+1.58%) |
Jul 17, 2014 | 11.40 | 11.50 | 11.05 | 11.07 | 306,423 | -0.45(-3.91%) |
Jul 16, 2014 | 11.71 | 11.75 | 11.51 | 11.52 | 176,736 | -0.13(-1.14%) |
Jul 15, 2014 | 11.66 | 11.83 | 11.56 | 11.65 | 173,143 | -0.06(-0.49%) |
Jul 14, 2014 | 11.91 | 11.97 | 11.65 | 11.71 | 288,768 | -0.09(-0.80%) |
Jul 11, 2014 | 11.64 | 11.82 | 11.60 | 11.80 | 195,295 | +0.12(+1.05%) |
Jul 10, 2014 | 11.71 | 11.91 | 11.63 | 11.68 | 274,239 | -0.25(-2.06%) |
Jul 09, 2014 | 11.95 | 11.98 | 11.65 | 11.93 | 517,458 | +0.08(+0.64%) |
Jul 08, 2014 | 11.84 | 11.96 | 11.47 | 11.85 | 488,738 | +0.01(+0.08%) |
Jul 07, 2014 | 11.84 | 11.87 | 11.62 | 11.84 | 497,471 | -0.11(-0.95%) |
Jul 03, 2014 | 12.04 | 11.96 | 11.96 | 11.96 | 219,120 | -0.04(-0.32%) |
Jul 02, 2014 | 11.85 | 12.07 | 11.70 | 11.99 | 336,181 | +0.11(+0.96%) |