Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.136 | 7.197 | 7.060 | 7.060 | 8,375,510 | -0.06(-0.80%) |
Sep 29, 2014 | 7.339 | 7.384 | 7.105 | 7.117 | 10,857,343 | -0.34(-4.62%) |
Sep 26, 2014 | 7.727 | 7.727 | 7.462 | 7.462 | 7,789,277 | -0.41(-5.17%) |
Sep 25, 2014 | 8.024 | 8.048 | 7.850 | 7.869 | 2,731,020 | -0.13(-1.65%) |
Sep 24, 2014 | 8.076 | 8.091 | 7.968 | 8.001 | 8,687,834 | +0.02(+0.30%) |
Sep 23, 2014 | 7.935 | 8.043 | 7.925 | 7.977 | 8,675,102 | -0.01(-0.12%) |
Sep 22, 2014 | 7.987 | 8.043 | 7.954 | 7.987 | 7,195,084 | +0.02(+0.30%) |
Sep 19, 2014 | 8.261 | 8.284 | 7.750 | 7.963 | 14,119,403 | -0.08(-0.94%) |
Sep 18, 2014 | 8.095 | 8.110 | 8.034 | 8.039 | 4,537,433 | +0.04(+0.53%) |
Sep 17, 2014 | 8.176 | 8.223 | 7.824 | 7.996 | 15,896,877 | -0.39(-4.68%) |
Sep 16, 2014 | 8.766 | 8.766 | 8.353 | 8.388 | 11,218,168 | -0.40(-4.57%) |
Sep 15, 2014 | 8.875 | 8.875 | 8.743 | 8.790 | 2,718,764 | -0.11(-1.27%) |
Sep 12, 2014 | 8.818 | 8.937 | 8.766 | 8.903 | 3,531,509 | +0.09(+0.96%) |
Sep 11, 2014 | 8.889 | 8.899 | 8.748 | 8.818 | 3,636,874 | -0.12(-1.32%) |
Sep 10, 2014 | 8.875 | 8.941 | 8.804 | 8.937 | 3,324,629 | +0.06(+0.69%) |
Sep 09, 2014 | 8.894 | 8.927 | 8.828 | 8.875 | 3,359,761 | +0.00(+0.05%) |
Sep 08, 2014 | 8.993 | 9.026 | 8.859 | 8.870 | 2,662,257 | -0.17(-1.93%) |
Sep 05, 2014 | 9.088 | 9.154 | 8.989 | 9.045 | 4,376,189 | +0.06(+0.68%) |
Sep 04, 2014 | 9.097 | 9.097 | 8.965 | 8.984 | 2,142,279 | +0.00(+0.00%) |
Sep 03, 2014 | 8.960 | 9.038 | 8.875 | 8.984 | 9,210,427 | +0.35(+4.05%) |
Sep 02, 2014 | 8.606 | 8.781 | 8.596 | 8.634 | 5,783,613 | -0.09(-0.98%) |
Aug 29, 2014 | 8.885 | 8.719 | 8.719 | 8.719 | 8,389,205 | -0.46(-4.99%) |
Aug 28, 2014 | 9.329 | 9.329 | 9.083 | 9.178 | 4,747,578 | -0.25(-2.61%) |
Aug 27, 2014 | 9.211 | 9.428 | 9.187 | 9.423 | 4,717,610 | +0.26(+2.84%) |
Aug 26, 2014 | 9.187 | 9.215 | 9.062 | 9.163 | 3,001,488 | +0.04(+0.41%) |
Aug 25, 2014 | 9.097 | 9.182 | 9.017 | 9.126 | 3,985,056 | +0.11(+1.21%) |
Aug 22, 2014 | 8.922 | 9.017 | 8.887 | 9.017 | 2,372,050 | +0.05(+0.53%) |
Aug 21, 2014 | 8.979 | 9.107 | 8.908 | 8.970 | 3,191,057 | -0.01(-0.11%) |
Aug 20, 2014 | 9.012 | 9.064 | 8.847 | 8.979 | 3,323,867 | -0.05(-0.58%) |
Aug 19, 2014 | 8.885 | 9.031 | 8.814 | 9.031 | 2,908,643 | +0.12(+1.33%) |
Aug 18, 2014 | 9.026 | 9.031 | 8.856 | 8.913 | 2,857,710 | +0.01(+0.16%) |
Aug 15, 2014 | 8.979 | 9.031 | 8.814 | 8.899 | 3,172,366 | -0.04(-0.48%) |
Aug 14, 2014 | 8.866 | 8.974 | 8.866 | 8.941 | 3,750,657 | +0.08(+0.91%) |
Aug 13, 2014 | 8.696 | 8.889 | 8.696 | 8.861 | 5,794,305 | +0.18(+2.07%) |
Aug 12, 2014 | 8.549 | 8.681 | 8.507 | 8.681 | 3,026,235 | +0.11(+1.32%) |
Aug 11, 2014 | 8.516 | 8.582 | 8.464 | 8.568 | 4,429,911 | +0.18(+2.20%) |
Aug 08, 2014 | 8.195 | 8.398 | 8.176 | 8.384 | 2,561,043 | +0.22(+2.72%) |
Aug 07, 2014 | 8.492 | 8.516 | 8.138 | 8.162 | 5,896,280 | -0.33(-3.90%) |
Aug 06, 2014 | 8.507 | 8.606 | 8.346 | 8.492 | 5,347,704 | +0.05(+0.56%) |
Aug 05, 2014 | 8.603 | 8.639 | 8.431 | 8.445 | 4,002,391 | -0.27(-3.14%) |
Aug 04, 2014 | 8.606 | 8.757 | 8.544 | 8.719 | 3,515,986 | +0.09(+1.10%) |
Aug 01, 2014 | 8.459 | 8.672 | 8.341 | 8.625 | 5,543,177 | +0.15(+1.78%) |
Jul 31, 2014 | 8.464 | 8.525 | 8.353 | 8.473 | 4,501,636 | -0.03(-0.33%) |
Jul 30, 2014 | 8.431 | 8.530 | 8.332 | 8.502 | 3,173,325 | +0.19(+2.27%) |
Jul 29, 2014 | 8.483 | 8.483 | 8.299 | 8.313 | 4,237,363 | -0.19(-2.22%) |
Jul 28, 2014 | 8.332 | 8.525 | 8.195 | 8.502 | 4,818,194 | +0.04(+0.50%) |
Jul 25, 2014 | 8.577 | 8.577 | 8.341 | 8.459 | 4,312,926 | -0.13(-1.54%) |
Jul 24, 2014 | 8.563 | 8.653 | 8.516 | 8.592 | 2,481,460 | -0.04(-0.44%) |
Jul 23, 2014 | 8.563 | 8.648 | 8.473 | 8.629 | 3,877,727 | +0.10(+1.22%) |
Jul 22, 2014 | 8.610 | 8.691 | 8.507 | 8.525 | 5,908,994 | -0.01(-0.11%) |
Jul 21, 2014 | 8.719 | 8.800 | 8.440 | 8.535 | 6,636,402 | -0.45(-5.00%) |
Jul 18, 2014 | 8.960 | 9.031 | 8.748 | 8.984 | 4,453,723 | +0.09(+1.01%) |
Jul 17, 2014 | 8.951 | 9.093 | 8.823 | 8.894 | 9,623,046 | -0.35(-3.78%) |
Jul 16, 2014 | 9.121 | 9.277 | 9.107 | 9.244 | 4,000,211 | +0.17(+1.82%) |
Jul 15, 2014 | 9.144 | 9.182 | 9.055 | 9.078 | 2,431,456 | -0.02(-0.21%) |
Jul 14, 2014 | 9.168 | 9.168 | 9.064 | 9.097 | 2,242,397 | +0.06(+0.63%) |
Jul 11, 2014 | 9.017 | 9.074 | 8.970 | 9.041 | 2,188,256 | +0.01(+0.16%) |
Jul 10, 2014 | 9.088 | 9.088 | 8.937 | 9.026 | 4,490,614 | -0.11(-1.24%) |
Jul 09, 2014 | 9.144 | 9.192 | 9.078 | 9.140 | 2,040,181 | +0.05(+0.52%) |
Jul 08, 2014 | 9.074 | 9.097 | 9.017 | 9.093 | 3,162,273 | +0.03(+0.37%) |
Jul 07, 2014 | 9.102 | 9.140 | 9.041 | 9.059 | 4,178,776 | +0.03(+0.37%) |
Jul 03, 2014 | 9.078 | 9.026 | 9.026 | 9.026 | 3,249,372 | -0.07(-0.78%) |
Jul 02, 2014 | 8.974 | 9.163 | 8.932 | 9.097 | 4,394,571 | +0.27(+3.04%) |