Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.740 | 9.772 | 9.551 | 9.554 | 9,008,752 | -0.20(-2.04%) |
Sep 29, 2014 | 9.679 | 9.826 | 9.605 | 9.754 | 5,829,986 | +0.00(+0.05%) |
Sep 26, 2014 | 9.754 | 9.884 | 9.663 | 9.749 | 6,890,122 | -0.00(-0.05%) |
Sep 25, 2014 | 10.05 | 10.13 | 9.754 | 9.754 | 8,952,236 | -0.26(-2.57%) |
Sep 24, 2014 | 9.821 | 10.04 | 9.765 | 10.01 | 9,136,386 | +0.18(+1.86%) |
Sep 23, 2014 | 10.05 | 10.05 | 9.828 | 9.828 | 5,692,167 | -0.23(-2.31%) |
Sep 22, 2014 | 10.05 | 10.08 | 9.976 | 10.06 | 5,721,115 | +0.00(+0.00%) |
Sep 19, 2014 | 10.28 | 10.30 | 10.03 | 10.06 | 10,757,194 | -0.20(-1.92%) |
Sep 18, 2014 | 10.20 | 10.29 | 10.09 | 10.26 | 8,019,039 | +0.05(+0.48%) |
Sep 17, 2014 | 10.40 | 10.43 | 10.19 | 10.21 | 9,697,385 | -0.19(-1.85%) |
Sep 16, 2014 | 10.08 | 10.54 | 10.04 | 10.40 | 11,857,744 | +0.31(+3.08%) |
Sep 15, 2014 | 10.11 | 10.15 | 10.02 | 10.09 | 5,108,037 | -0.02(-0.23%) |
Sep 12, 2014 | 10.21 | 10.30 | 10.08 | 10.11 | 7,354,028 | -0.08(-0.80%) |
Sep 11, 2014 | 9.986 | 10.20 | 9.967 | 10.19 | 8,409,520 | +0.19(+1.90%) |
Sep 10, 2014 | 10.07 | 10.08 | 9.914 | 10.00 | 9,704,897 | -0.00(-0.05%) |
Sep 09, 2014 | 10.24 | 10.27 | 9.986 | 10.01 | 11,242,467 | -0.26(-2.53%) |
Sep 08, 2014 | 10.46 | 10.53 | 10.25 | 10.27 | 8,596,240 | -0.22(-2.12%) |
Sep 05, 2014 | 10.28 | 10.49 | 10.20 | 10.49 | 11,954,062 | +0.19(+1.80%) |
Sep 04, 2014 | 10.11 | 10.32 | 10.10 | 10.31 | 9,790,267 | +0.21(+2.09%) |
Sep 03, 2014 | 10.20 | 10.21 | 10.07 | 10.09 | 7,218,434 | -0.05(-0.50%) |
Sep 02, 2014 | 9.807 | 10.19 | 9.793 | 10.15 | 13,252,178 | +0.36(+3.67%) |
Aug 29, 2014 | 9.958 | 9.786 | 9.786 | 9.786 | 7,812,039 | -0.21(-2.06%) |
Aug 28, 2014 | 9.895 | 9.999 | 9.779 | 9.992 | 7,847,156 | +0.04(+0.42%) |
Aug 27, 2014 | 9.946 | 9.978 | 9.853 | 9.950 | 4,764,803 | +0.05(+0.51%) |
Aug 26, 2014 | 9.823 | 9.941 | 9.710 | 9.899 | 10,385,249 | +0.08(+0.85%) |
Aug 25, 2014 | 10.09 | 10.09 | 9.693 | 9.816 | 14,954,537 | -0.11(-1.14%) |
Aug 22, 2014 | 10.11 | 10.30 | 9.809 | 9.929 | 37,062,296 | +0.56(+5.95%) |
Aug 21, 2014 | 9.645 | 9.659 | 9.330 | 9.372 | 21,173,444 | -0.19(-2.03%) |
Aug 20, 2014 | 9.457 | 9.578 | 9.272 | 9.566 | 9,927,942 | +0.10(+1.10%) |
Aug 19, 2014 | 9.443 | 9.552 | 9.429 | 9.462 | 9,038,769 | +0.05(+0.57%) |
Aug 18, 2014 | 9.272 | 9.429 | 9.247 | 9.409 | 11,528,787 | +0.23(+2.55%) |
Aug 15, 2014 | 9.691 | 9.696 | 9.119 | 9.175 | 18,401,566 | -0.51(-5.24%) |
Aug 14, 2014 | 9.603 | 9.698 | 9.441 | 9.682 | 9,632,179 | +0.11(+1.19%) |
Aug 13, 2014 | 9.538 | 9.575 | 9.355 | 9.568 | 5,998,899 | +0.09(+1.00%) |
Aug 12, 2014 | 9.633 | 9.635 | 9.399 | 9.473 | 7,295,399 | -0.16(-1.71%) |
Aug 11, 2014 | 9.487 | 9.654 | 9.420 | 9.638 | 6,463,394 | +0.22(+2.31%) |
Aug 08, 2014 | 9.476 | 9.476 | 9.321 | 9.420 | 7,632,259 | -0.04(-0.42%) |
Aug 07, 2014 | 9.661 | 9.710 | 9.455 | 9.460 | 5,263,785 | -0.15(-1.52%) |
Aug 06, 2014 | 9.497 | 9.679 | 9.460 | 9.605 | 6,959,978 | +0.04(+0.41%) |
Aug 05, 2014 | 9.605 | 9.726 | 9.524 | 9.566 | 7,463,501 | -0.08(-0.86%) |
Aug 04, 2014 | 9.571 | 9.748 | 9.564 | 9.649 | 11,779,877 | +0.11(+1.14%) |
Aug 01, 2014 | 9.719 | 9.851 | 9.504 | 9.541 | 10,663,117 | -0.17(-1.79%) |
Jul 31, 2014 | 9.941 | 9.962 | 9.707 | 9.714 | 9,830,412 | -0.27(-2.71%) |
Jul 30, 2014 | 10.16 | 10.30 | 9.973 | 9.985 | 23,326,442 | -0.07(-0.67%) |
Jul 29, 2014 | 10.66 | 10.78 | 9.693 | 10.05 | 54,227,372 | -0.61(-5.75%) |
Jul 28, 2014 | 10.61 | 10.77 | 10.61 | 10.67 | 7,077,426 | +0.09(+0.88%) |
Jul 25, 2014 | 10.61 | 10.67 | 10.55 | 10.57 | 6,451,388 | -0.10(-0.91%) |
Jul 24, 2014 | 10.36 | 10.69 | 10.36 | 10.67 | 18,427,976 | +0.32(+3.09%) |
Jul 23, 2014 | 10.30 | 10.58 | 10.20 | 10.35 | 17,404,958 | +0.15(+1.43%) |
Jul 22, 2014 | 9.934 | 10.26 | 9.839 | 10.20 | 11,688,559 | +0.29(+2.89%) |
Jul 21, 2014 | 9.853 | 10.01 | 9.813 | 9.918 | 11,794,009 | +0.00(+0.05%) |
Jul 18, 2014 | 9.656 | 10.04 | 9.605 | 9.913 | 17,278,424 | +0.37(+3.83%) |
Jul 17, 2014 | 9.638 | 9.726 | 9.517 | 9.548 | 9,855,013 | -0.07(-0.70%) |
Jul 16, 2014 | 9.552 | 9.656 | 9.500 | 9.615 | 6,132,657 | +0.12(+1.27%) |
Jul 15, 2014 | 9.649 | 9.707 | 9.460 | 9.494 | 7,714,020 | -0.18(-1.82%) |
Jul 14, 2014 | 9.684 | 9.737 | 9.596 | 9.670 | 5,968,167 | +0.12(+1.31%) |
Jul 11, 2014 | 9.631 | 9.670 | 9.453 | 9.545 | 7,788,186 | -0.12(-1.29%) |
Jul 10, 2014 | 9.501 | 9.733 | 9.434 | 9.670 | 8,869,958 | -0.00(-0.02%) |
Jul 09, 2014 | 9.647 | 9.920 | 9.589 | 9.673 | 11,456,324 | +0.03(+0.36%) |
Jul 08, 2014 | 9.596 | 9.649 | 9.490 | 9.638 | 11,093,666 | +0.01(+0.12%) |
Jul 07, 2014 | 9.617 | 9.679 | 9.593 | 9.626 | 6,003,573 | -0.04(-0.41%) |
Jul 03, 2014 | 9.478 | 9.666 | 9.666 | 9.666 | 5,003,557 | +0.21(+2.18%) |
Jul 02, 2014 | 9.397 | 9.537 | 9.376 | 9.460 | 7,395,717 | +0.09(+0.91%) |