Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.05 | 10.10 | 9.820 | 10.04 | 19,480,616 | +0.17(+1.72%) |
Sep 29, 2014 | 9.680 | 9.890 | 9.600 | 9.870 | 11,911,646 | +0.01(+0.10%) |
Sep 26, 2014 | 10.16 | 10.23 | 9.540 | 9.860 | 31,659,896 | -0.28(-2.76%) |
Sep 25, 2014 | 10.38 | 10.48 | 10.01 | 10.14 | 17,341,836 | -0.31(-2.97%) |
Sep 24, 2014 | 10.23 | 10.47 | 10.21 | 10.45 | 13,474,531 | +0.24(+2.35%) |
Sep 23, 2014 | 10.10 | 10.45 | 10.02 | 10.21 | 12,486,986 | +0.04(+0.39%) |
Sep 22, 2014 | 10.16 | 10.34 | 10.09 | 10.17 | 10,240,319 | -0.06(-0.59%) |
Sep 19, 2014 | 10.77 | 10.80 | 10.12 | 10.23 | 29,390,738 | -0.54(-5.01%) |
Sep 18, 2014 | 11.00 | 11.03 | 10.72 | 10.77 | 17,131,356 | -0.21(-1.91%) |
Sep 17, 2014 | 10.93 | 11.16 | 10.90 | 10.98 | 16,321,514 | +0.08(+0.73%) |
Sep 16, 2014 | 10.78 | 11.10 | 10.77 | 10.90 | 17,911,460 | +0.05(+0.46%) |
Sep 15, 2014 | 11.07 | 11.18 | 10.76 | 10.85 | 13,370,130 | -0.21(-1.90%) |
Sep 12, 2014 | 11.14 | 11.30 | 11.01 | 11.06 | 17,725,040 | -0.08(-0.72%) |
Sep 11, 2014 | 10.77 | 11.22 | 10.71 | 11.14 | 19,323,500 | +0.37(+3.44%) |
Sep 10, 2014 | 10.81 | 10.88 | 10.61 | 10.77 | 8,924,997 | -0.06(-0.55%) |
Sep 09, 2014 | 10.98 | 11.15 | 10.81 | 10.83 | 12,344,883 | -0.11(-1.01%) |
Sep 08, 2014 | 10.99 | 11.08 | 10.77 | 10.94 | 12,416,471 | -0.14(-1.26%) |
Sep 05, 2014 | 11.10 | 11.13 | 10.92 | 11.08 | 11,259,503 | -0.10(-0.89%) |
Sep 04, 2014 | 10.81 | 11.28 | 10.81 | 11.18 | 29,967,178 | +0.56(+5.27%) |
Sep 03, 2014 | 10.70 | 10.85 | 10.61 | 10.62 | 13,232,191 | +0.08(+0.76%) |
Sep 02, 2014 | 10.90 | 10.90 | 10.47 | 10.54 | 18,432,884 | -0.26(-2.41%) |
Aug 29, 2014 | 10.86 | 10.80 | 10.80 | 10.80 | 14,869,200 | -0.05(-0.46%) |
Aug 28, 2014 | 10.97 | 10.98 | 10.73 | 10.85 | 20,602,368 | -0.35(-3.12%) |
Aug 27, 2014 | 10.80 | 11.24 | 10.80 | 11.20 | 22,660,882 | +0.40(+3.70%) |
Aug 26, 2014 | 10.71 | 10.88 | 10.61 | 10.80 | 14,906,724 | +0.11(+1.03%) |
Aug 25, 2014 | 10.43 | 10.78 | 10.41 | 10.69 | 29,339,826 | +0.50(+4.91%) |
Aug 22, 2014 | 10.24 | 10.25 | 10.03 | 10.19 | 15,078,093 | +0.02(+0.20%) |
Aug 21, 2014 | 10.37 | 10.43 | 10.06 | 10.17 | 22,597,296 | -0.16(-1.55%) |
Aug 20, 2014 | 10.25 | 10.47 | 10.19 | 10.33 | 31,657,604 | +0.08(+0.78%) |
Aug 19, 2014 | 9.930 | 10.44 | 9.930 | 10.25 | 48,989,912 | +0.38(+3.85%) |
Aug 18, 2014 | 9.540 | 9.880 | 9.383 | 9.870 | 32,332,352 | +0.37(+3.89%) |
Aug 15, 2014 | 10.00 | 10.14 | 9.267 | 9.500 | 96,014,264 | -0.24(-2.46%) |
Aug 14, 2014 | 9.420 | 9.740 | 9.260 | 9.740 | 53,776,924 | +0.39(+4.17%) |
Aug 13, 2014 | 9.410 | 9.410 | 9.180 | 9.350 | 23,734,474 | -0.11(-1.16%) |
Aug 12, 2014 | 9.580 | 9.650 | 9.357 | 9.460 | 13,181,645 | -0.13(-1.36%) |
Aug 11, 2014 | 9.510 | 9.640 | 9.340 | 9.590 | 18,303,730 | +0.22(+2.35%) |
Aug 08, 2014 | 9.340 | 9.450 | 9.130 | 9.370 | 11,196,618 | +0.17(+1.85%) |
Aug 07, 2014 | 9.120 | 9.270 | 9.030 | 9.200 | 10,576,615 | +0.22(+2.45%) |
Aug 06, 2014 | 9.060 | 9.155 | 8.950 | 8.980 | 11,555,751 | -0.10(-1.10%) |
Aug 05, 2014 | 9.250 | 9.430 | 9.000 | 9.080 | 13,434,305 | -0.16(-1.73%) |
Aug 04, 2014 | 9.710 | 9.710 | 9.080 | 9.240 | 14,510,598 | -0.39(-4.05%) |
Aug 01, 2014 | 9.440 | 9.780 | 9.420 | 9.630 | 22,100,352 | +0.25(+2.67%) |
Jul 31, 2014 | 9.300 | 9.560 | 9.250 | 9.380 | 16,352,137 | +0.00(+0.00%) |
Jul 30, 2014 | 9.300 | 9.400 | 9.211 | 9.380 | 12,185,166 | +0.15(+1.63%) |
Jul 29, 2014 | 9.230 | 9.315 | 9.170 | 9.230 | 10,378,663 | +0.01(+0.11%) |
Jul 28, 2014 | 9.200 | 9.330 | 9.150 | 9.220 | 10,848,675 | +0.03(+0.33%) |
Jul 25, 2014 | 9.000 | 9.280 | 9.000 | 9.190 | 14,411,536 | +0.13(+1.43%) |
Jul 24, 2014 | 8.800 | 9.070 | 8.780 | 9.060 | 16,511,476 | +0.29(+3.31%) |
Jul 23, 2014 | 8.660 | 8.785 | 8.590 | 8.770 | 10,158,609 | +0.12(+1.39%) |
Jul 22, 2014 | 8.680 | 8.740 | 8.580 | 8.650 | 9,816,971 | -0.01(-0.12%) |
Jul 21, 2014 | 8.590 | 8.690 | 8.490 | 8.660 | 8,909,800 | +0.08(+0.93%) |
Jul 18, 2014 | 8.590 | 8.730 | 8.450 | 8.580 | 13,427,235 | +0.02(+0.23%) |
Jul 17, 2014 | 8.660 | 8.690 | 8.520 | 8.560 | 9,397,270 | -0.14(-1.61%) |
Jul 16, 2014 | 8.560 | 8.790 | 8.510 | 8.700 | 11,930,375 | +0.15(+1.75%) |
Jul 15, 2014 | 8.620 | 8.680 | 8.500 | 8.550 | 9,089,405 | -0.06(-0.70%) |
Jul 14, 2014 | 8.790 | 8.790 | 8.530 | 8.610 | 11,961,726 | -0.14(-1.60%) |
Jul 11, 2014 | 8.800 | 8.890 | 8.680 | 8.750 | 8,982,852 | +0.01(+0.11%) |
Jul 10, 2014 | 8.720 | 8.900 | 8.680 | 8.740 | 10,151,699 | -0.20(-2.24%) |
Jul 09, 2014 | 8.810 | 9.090 | 8.800 | 8.940 | 10,097,254 | +0.18(+2.05%) |
Jul 08, 2014 | 9.020 | 9.050 | 8.740 | 8.760 | 15,412,596 | -0.31(-3.42%) |
Jul 07, 2014 | 9.200 | 9.230 | 8.950 | 9.070 | 11,741,642 | -0.18(-1.95%) |
Jul 03, 2014 | 9.440 | 9.250 | 9.250 | 9.250 | 6,300,800 | -0.11(-1.18%) |
Jul 02, 2014 | 9.290 | 9.520 | 9.220 | 9.360 | 25,826,884 | +0.29(+3.20%) |