Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.473 | 8.522 | 8.341 | 8.376 | 75,718 | -0.08(-0.99%) |
Sep 29, 2014 | 8.522 | 8.675 | 8.411 | 8.459 | 21,977 | -0.15(-1.77%) |
Sep 26, 2014 | 8.258 | 8.723 | 8.258 | 8.612 | 40,617 | +0.43(+5.26%) |
Sep 25, 2014 | 8.411 | 8.452 | 8.168 | 8.182 | 22,803 | -0.24(-2.89%) |
Sep 24, 2014 | 8.432 | 8.564 | 8.425 | 8.425 | 13,244 | +0.06(+0.66%) |
Sep 23, 2014 | 8.293 | 8.565 | 8.293 | 8.369 | 47,397 | +0.08(+0.92%) |
Sep 22, 2014 | 8.244 | 8.369 | 7.998 | 8.293 | 56,408 | +0.02(+0.25%) |
Sep 19, 2014 | 8.501 | 8.704 | 8.265 | 8.272 | 50,170 | -0.24(-2.78%) |
Sep 18, 2014 | 8.515 | 8.515 | 8.244 | 8.508 | 45,773 | +0.06(+0.74%) |
Sep 17, 2014 | 8.529 | 8.578 | 8.133 | 8.446 | 63,631 | -0.17(-2.01%) |
Sep 16, 2014 | 9.467 | 9.467 | 8.515 | 8.619 | 26,734 | -0.13(-1.43%) |
Sep 15, 2014 | 8.841 | 8.841 | 8.480 | 8.744 | 71,914 | -0.01(-0.08%) |
Sep 12, 2014 | 9.085 | 9.355 | 8.668 | 8.751 | 50,083 | -0.33(-3.60%) |
Sep 11, 2014 | 9.383 | 9.404 | 8.744 | 9.078 | 117,789 | -0.33(-3.47%) |
Sep 10, 2014 | 9.335 | 9.432 | 9.232 | 9.404 | 21,372 | +0.09(+0.97%) |
Sep 09, 2014 | 9.748 | 9.851 | 9.307 | 9.314 | 41,234 | -0.48(-4.86%) |
Sep 08, 2014 | 9.803 | 9.851 | 9.707 | 9.789 | 9,972 | +0.01(+0.07%) |
Sep 05, 2014 | 9.796 | 9.845 | 9.789 | 9.783 | 9,435 | -0.06(-0.56%) |
Sep 04, 2014 | 9.886 | 9.886 | 9.886 | 9.838 | 8,104 | -0.03(-0.35%) |
Sep 03, 2014 | 10.13 | 10.13 | 9.838 | 9.872 | 30,682 | -0.26(-2.52%) |
Sep 02, 2014 | 9.824 | 10.28 | 9.776 | 10.13 | 39,560 | +0.16(+1.59%) |
Aug 29, 2014 | 9.810 | 9.969 | 9.969 | 9.969 | 49,318 | +0.14(+1.40%) |
Aug 28, 2014 | 9.658 | 9.879 | 9.396 | 9.831 | 43,413 | -0.09(-0.90%) |
Aug 27, 2014 | 10.13 | 10.16 | 9.879 | 9.920 | 18,245 | -0.25(-2.44%) |
Aug 26, 2014 | 9.610 | 10.33 | 9.527 | 10.17 | 68,519 | +0.41(+4.24%) |
Aug 25, 2014 | 9.976 | 10.11 | 9.417 | 9.755 | 167,853 | -0.62(-5.98%) |
Aug 22, 2014 | 10.02 | 10.38 | 10.02 | 10.38 | 32,682 | +0.19(+1.83%) |
Aug 21, 2014 | 10.30 | 10.41 | 9.927 | 10.19 | 41,993 | -0.24(-2.31%) |
Aug 20, 2014 | 10.64 | 10.67 | 10.36 | 10.43 | 46,616 | -0.23(-2.20%) |
Aug 19, 2014 | 11.03 | 11.03 | 10.60 | 10.66 | 32,740 | -0.35(-3.19%) |
Aug 18, 2014 | 10.75 | 11.12 | 10.64 | 11.02 | 34,196 | +0.33(+3.10%) |
Aug 15, 2014 | 10.52 | 11.02 | 10.52 | 10.69 | 26,891 | +0.24(+2.31%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.43 | 10.44 | 8,011 | -0.05(-0.46%) |
Aug 13, 2014 | 10.20 | 10.45 | 10.20 | 10.49 | 13,210 | +0.15(+1.47%) |
Aug 12, 2014 | 10.31 | 10.49 | 10.15 | 10.34 | 23,757 | +0.01(+0.13%) |
Aug 11, 2014 | 9.969 | 10.47 | 9.941 | 10.33 | 29,385 | +0.19(+1.90%) |
Aug 08, 2014 | 10.11 | 10.42 | 9.672 | 10.13 | 29,153 | -0.02(-0.20%) |
Aug 07, 2014 | 10.45 | 10.51 | 9.793 | 10.15 | 33,375 | -0.26(-2.45%) |
Aug 06, 2014 | 10.18 | 10.50 | 10.13 | 10.41 | 34,253 | +0.12(+1.21%) |
Aug 05, 2014 | 10.24 | 10.51 | 10.24 | 10.29 | 26,781 | -0.01(-0.07%) |
Aug 04, 2014 | 10.24 | 10.31 | 10.02 | 10.29 | 56,465 | +0.08(+0.81%) |
Aug 01, 2014 | 10.96 | 11.06 | 10.13 | 10.21 | 93,164 | -0.75(-6.86%) |
Jul 31, 2014 | 11.06 | 11.37 | 10.89 | 10.96 | 53,906 | -0.16(-1.43%) |
Jul 30, 2014 | 11.20 | 11.22 | 11.04 | 11.12 | 38,848 | -0.05(-0.43%) |
Jul 29, 2014 | 11.34 | 11.52 | 11.16 | 11.17 | 18,462 | -0.14(-1.22%) |
Jul 28, 2014 | 11.24 | 11.41 | 11.04 | 11.31 | 41,242 | +0.07(+0.61%) |
Jul 25, 2014 | 11.31 | 11.38 | 11.15 | 11.24 | 34,575 | -0.17(-1.45%) |
Jul 24, 2014 | 11.47 | 11.57 | 11.29 | 11.40 | 25,932 | -0.02(-0.18%) |
Jul 23, 2014 | 11.73 | 11.73 | 11.31 | 11.42 | 27,544 | -0.14(-1.19%) |
Jul 22, 2014 | 11.54 | 11.68 | 11.28 | 11.56 | 36,622 | +0.04(+0.36%) |
Jul 21, 2014 | 11.55 | 11.57 | 11.38 | 11.52 | 25,026 | +0.04(+0.36%) |
Jul 18, 2014 | 11.16 | 11.64 | 11.16 | 11.48 | 34,961 | +0.28(+2.46%) |
Jul 17, 2014 | 11.17 | 11.42 | 11.15 | 11.20 | 26,700 | -0.06(-0.55%) |
Jul 16, 2014 | 11.64 | 11.64 | 11.12 | 11.26 | 52,345 | -0.28(-2.45%) |
Jul 15, 2014 | 11.57 | 11.82 | 11.51 | 11.55 | 54,369 | +0.03(+0.24%) |
Jul 14, 2014 | 11.25 | 11.86 | 11.25 | 11.52 | 67,270 | +0.29(+2.58%) |
Jul 11, 2014 | 11.17 | 11.38 | 11.13 | 11.23 | 53,987 | +0.07(+0.62%) |
Jul 10, 2014 | 11.46 | 11.64 | 10.44 | 11.16 | 59,835 | -0.44(-3.80%) |
Jul 09, 2014 | 11.59 | 11.64 | 11.49 | 11.60 | 20,692 | +0.08(+0.66%) |
Jul 08, 2014 | 11.17 | 11.62 | 11.14 | 11.53 | 72,434 | +0.32(+2.89%) |
Jul 07, 2014 | 11.13 | 11.22 | 11.07 | 11.20 | 80,704 | +0.02(+0.19%) |
Jul 03, 2014 | 11.10 | 11.18 | 11.18 | 11.18 | 36,408 | +0.12(+1.12%) |
Jul 02, 2014 | 11.28 | 11.28 | 11.00 | 11.06 | 39,264 | -0.16(-1.41%) |