Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.462 | 8.544 | 8.220 | 8.291 | 3,258,936 | -0.20(-2.39%) |
Sep 29, 2014 | 8.968 | 8.968 | 8.236 | 8.495 | 4,706,039 | -0.59(-6.48%) |
Sep 26, 2014 | 9.061 | 9.083 | 8.869 | 9.083 | 2,010,386 | +0.03(+0.30%) |
Sep 25, 2014 | 9.435 | 9.435 | 9.050 | 9.056 | 2,390,964 | -0.40(-4.24%) |
Sep 24, 2014 | 9.792 | 9.836 | 9.276 | 9.457 | 5,115,074 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.40 | 9.754 | 9.754 | 3,046,118 | -0.67(-6.43%) |
Sep 22, 2014 | 10.85 | 10.90 | 10.36 | 10.42 | 1,818,817 | -0.51(-4.68%) |
Sep 19, 2014 | 10.96 | 11.05 | 10.86 | 10.94 | 1,433,149 | +0.05(+0.45%) |
Sep 18, 2014 | 11.05 | 11.07 | 10.78 | 10.89 | 1,457,109 | -0.15(-1.34%) |
Sep 17, 2014 | 11.28 | 11.33 | 11.02 | 11.04 | 1,219,238 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.11 | 11.26 | 1,793,391 | -0.09(-0.78%) |
Sep 15, 2014 | 11.47 | 11.54 | 11.33 | 11.34 | 897,575 | -0.11(-0.96%) |
Sep 12, 2014 | 11.54 | 11.55 | 11.33 | 11.45 | 1,388,457 | -0.08(-0.67%) |
Sep 11, 2014 | 11.23 | 11.59 | 11.22 | 11.53 | 1,585,105 | +0.20(+1.80%) |
Sep 10, 2014 | 11.43 | 11.43 | 11.21 | 11.33 | 930,678 | -0.13(-1.15%) |
Sep 09, 2014 | 11.65 | 11.66 | 11.35 | 11.46 | 1,034,812 | -0.18(-1.51%) |
Sep 08, 2014 | 11.59 | 11.73 | 11.56 | 11.63 | 575,244 | +0.01(+0.05%) |
Sep 05, 2014 | 11.66 | 11.66 | 11.52 | 11.63 | 968,108 | -0.06(-0.52%) |
Sep 04, 2014 | 11.82 | 11.93 | 11.65 | 11.69 | 516,906 | -0.13(-1.07%) |
Sep 03, 2014 | 12.02 | 12.13 | 11.80 | 11.82 | 785,555 | -0.07(-0.60%) |
Sep 02, 2014 | 11.79 | 12.05 | 11.77 | 11.89 | 1,281,366 | +0.08(+0.70%) |
Aug 29, 2014 | 11.87 | 11.80 | 11.80 | 11.80 | 599,093 | -0.05(-0.46%) |
Aug 28, 2014 | 11.91 | 11.96 | 11.91 | 11.86 | 664,660 | -0.10(-0.83%) |
Aug 27, 2014 | 11.94 | 12.02 | 11.90 | 11.96 | 877,762 | +0.05(+0.46%) |
Aug 26, 2014 | 11.67 | 11.99 | 11.62 | 11.90 | 1,080,177 | +0.25(+2.17%) |
Aug 25, 2014 | 11.67 | 11.76 | 11.57 | 11.65 | 964,460 | +0.08(+0.71%) |
Aug 22, 2014 | 11.63 | 11.67 | 11.52 | 11.57 | 1,107,163 | -0.06(-0.52%) |
Aug 21, 2014 | 11.57 | 11.69 | 11.56 | 11.63 | 1,069,719 | +0.02(+0.19%) |
Aug 20, 2014 | 11.72 | 11.80 | 11.55 | 11.61 | 688,842 | -0.15(-1.26%) |
Aug 19, 2014 | 11.74 | 11.85 | 11.71 | 11.76 | 735,269 | +0.03(+0.28%) |
Aug 18, 2014 | 11.65 | 11.86 | 11.63 | 11.72 | 1,099,472 | +0.18(+1.52%) |
Aug 15, 2014 | 11.72 | 11.76 | 11.42 | 11.55 | 1,003,990 | -0.07(-0.57%) |
Aug 14, 2014 | 11.69 | 11.69 | 11.57 | 11.61 | 975,765 | +0.02(+0.19%) |
Aug 13, 2014 | 11.72 | 11.72 | 11.53 | 11.59 | 924,512 | -0.05(-0.47%) |
Aug 12, 2014 | 11.66 | 11.70 | 11.59 | 11.64 | 1,093,590 | -0.05(-0.47%) |
Aug 11, 2014 | 11.80 | 11.80 | 11.66 | 11.70 | 1,151,634 | -0.02(-0.19%) |
Aug 08, 2014 | 11.60 | 11.75 | 11.56 | 11.72 | 1,955,635 | +0.15(+1.32%) |
Aug 07, 2014 | 11.86 | 12.05 | 11.56 | 11.57 | 1,592,497 | -0.25(-2.08%) |
Aug 06, 2014 | 11.65 | 11.83 | 11.55 | 11.81 | 988,061 | +0.12(+1.03%) |
Aug 05, 2014 | 11.73 | 11.94 | 11.45 | 11.69 | 1,461,380 | -0.13(-1.06%) |
Aug 04, 2014 | 11.91 | 12.01 | 11.43 | 11.82 | 2,017,019 | -0.09(-0.73%) |
Aug 01, 2014 | 12.10 | 12.16 | 11.61 | 11.91 | 3,219,233 | -0.21(-1.76%) |
Jul 31, 2014 | 13.27 | 13.27 | 12.11 | 12.12 | 2,571,572 | -1.30(-9.71%) |
Jul 30, 2014 | 13.31 | 13.47 | 13.18 | 13.42 | 962,087 | +0.10(+0.78%) |
Jul 29, 2014 | 13.34 | 13.38 | 13.22 | 13.32 | 932,200 | -0.04(-0.33%) |
Jul 28, 2014 | 13.47 | 13.47 | 13.31 | 13.36 | 716,398 | -0.14(-1.05%) |
Jul 25, 2014 | 13.45 | 13.63 | 13.38 | 13.50 | 633,696 | -0.05(-0.40%) |
Jul 24, 2014 | 13.88 | 13.93 | 13.50 | 13.56 | 999,345 | -0.29(-2.09%) |
Jul 23, 2014 | 13.78 | 13.93 | 13.68 | 13.85 | 665,900 | +0.07(+0.48%) |
Jul 22, 2014 | 13.76 | 13.84 | 13.68 | 13.78 | 1,510,492 | +0.10(+0.76%) |
Jul 21, 2014 | 12.92 | 13.80 | 12.92 | 13.68 | 1,829,582 | +0.70(+5.42%) |
Jul 18, 2014 | 12.87 | 13.02 | 12.82 | 12.98 | 1,358,792 | +0.13(+0.98%) |
Jul 17, 2014 | 13.22 | 13.28 | 12.80 | 12.85 | 1,288,582 | -0.41(-3.12%) |
Jul 16, 2014 | 13.33 | 13.45 | 13.19 | 13.26 | 1,088,120 | +0.04(+0.33%) |
Jul 15, 2014 | 12.98 | 13.26 | 12.98 | 13.22 | 1,030,064 | +0.19(+1.46%) |
Jul 14, 2014 | 13.10 | 13.10 | 12.91 | 13.03 | 734,753 | +0.10(+0.76%) |
Jul 11, 2014 | 13.17 | 13.25 | 12.88 | 12.93 | 1,343,544 | -0.28(-2.10%) |
Jul 10, 2014 | 13.48 | 13.48 | 13.07 | 13.21 | 1,711,519 | -0.55(-3.96%) |
Jul 09, 2014 | 13.83 | 13.90 | 13.69 | 13.75 | 716,721 | -0.05(-0.39%) |
Jul 08, 2014 | 13.98 | 14.05 | 13.74 | 13.81 | 981,773 | -0.22(-1.55%) |
Jul 07, 2014 | 14.19 | 14.21 | 13.93 | 14.03 | 597,928 | -0.25(-1.72%) |
Jul 03, 2014 | 14.11 | 14.27 | 14.27 | 14.27 | 437,840 | +0.20(+1.43%) |
Jul 02, 2014 | 14.01 | 14.11 | 13.91 | 14.07 | 808,065 | +0.05(+0.39%) |