Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.487 | 8.536 | 8.355 | 8.390 | 75,595 | -0.08(-0.99%) |
Sep 29, 2014 | 8.536 | 8.689 | 8.424 | 8.473 | 21,941 | -0.15(-1.77%) |
Sep 26, 2014 | 8.271 | 8.737 | 8.271 | 8.626 | 40,551 | +0.43(+5.26%) |
Sep 25, 2014 | 8.424 | 8.466 | 8.181 | 8.195 | 22,766 | -0.24(-2.89%) |
Sep 24, 2014 | 8.445 | 8.577 | 8.438 | 8.438 | 13,223 | +0.06(+0.66%) |
Sep 23, 2014 | 8.306 | 8.579 | 8.306 | 8.383 | 47,320 | +0.08(+0.92%) |
Sep 22, 2014 | 8.257 | 8.383 | 8.011 | 8.306 | 56,317 | +0.02(+0.25%) |
Sep 19, 2014 | 8.515 | 8.718 | 8.278 | 8.285 | 50,089 | -0.24(-2.78%) |
Sep 18, 2014 | 8.529 | 8.529 | 8.257 | 8.522 | 45,699 | +0.06(+0.74%) |
Sep 17, 2014 | 8.543 | 8.591 | 8.146 | 8.459 | 63,528 | -0.17(-2.01%) |
Sep 16, 2014 | 9.482 | 9.482 | 8.529 | 8.633 | 26,691 | -0.13(-1.43%) |
Sep 15, 2014 | 8.856 | 8.856 | 8.494 | 8.758 | 71,797 | -0.01(-0.08%) |
Sep 12, 2014 | 9.099 | 9.371 | 8.682 | 8.765 | 50,002 | -0.33(-3.60%) |
Sep 11, 2014 | 9.398 | 9.419 | 8.758 | 9.092 | 117,599 | -0.33(-3.47%) |
Sep 10, 2014 | 9.350 | 9.447 | 9.247 | 9.419 | 21,338 | +0.09(+0.97%) |
Sep 09, 2014 | 9.764 | 9.867 | 9.322 | 9.329 | 41,168 | -0.48(-4.86%) |
Sep 08, 2014 | 9.819 | 9.867 | 9.722 | 9.805 | 9,956 | +0.01(+0.07%) |
Sep 05, 2014 | 9.812 | 9.861 | 9.805 | 9.798 | 9,420 | -0.06(-0.56%) |
Sep 04, 2014 | 9.902 | 9.902 | 9.902 | 9.854 | 8,091 | -0.03(-0.35%) |
Sep 03, 2014 | 10.15 | 10.15 | 9.854 | 9.888 | 30,632 | -0.26(-2.52%) |
Sep 02, 2014 | 9.840 | 10.30 | 9.791 | 10.14 | 39,496 | +0.16(+1.59%) |
Aug 29, 2014 | 9.826 | 9.985 | 9.985 | 9.985 | 49,238 | +0.14(+1.40%) |
Aug 28, 2014 | 9.674 | 9.895 | 9.412 | 9.847 | 43,343 | -0.09(-0.90%) |
Aug 27, 2014 | 10.14 | 10.18 | 9.895 | 9.936 | 18,215 | -0.25(-2.44%) |
Aug 26, 2014 | 9.626 | 10.35 | 9.543 | 10.19 | 68,408 | +0.41(+4.24%) |
Aug 25, 2014 | 9.992 | 10.12 | 9.432 | 9.771 | 167,581 | -0.62(-5.98%) |
Aug 22, 2014 | 10.04 | 10.39 | 10.04 | 10.39 | 32,629 | +0.19(+1.83%) |
Aug 21, 2014 | 10.32 | 10.43 | 9.943 | 10.21 | 41,925 | -0.24(-2.31%) |
Aug 20, 2014 | 10.66 | 10.69 | 10.38 | 10.45 | 46,540 | -0.23(-2.20%) |
Aug 19, 2014 | 11.05 | 11.05 | 10.61 | 10.68 | 32,687 | -0.35(-3.19%) |
Aug 18, 2014 | 10.77 | 11.14 | 10.65 | 11.03 | 34,141 | +0.33(+3.10%) |
Aug 15, 2014 | 10.54 | 11.04 | 10.54 | 10.70 | 26,848 | +0.24(+2.31%) |
Aug 14, 2014 | 10.46 | 10.46 | 10.45 | 10.46 | 7,998 | -0.05(-0.46%) |
Aug 13, 2014 | 10.22 | 10.47 | 10.22 | 10.51 | 13,188 | +0.15(+1.47%) |
Aug 12, 2014 | 10.33 | 10.50 | 10.17 | 10.36 | 23,718 | +0.01(+0.13%) |
Aug 11, 2014 | 9.985 | 10.49 | 9.957 | 10.34 | 29,337 | +0.19(+1.91%) |
Aug 08, 2014 | 10.13 | 10.43 | 9.688 | 10.15 | 29,105 | -0.02(-0.20%) |
Aug 07, 2014 | 10.47 | 10.52 | 9.808 | 10.17 | 33,321 | -0.26(-2.45%) |
Aug 06, 2014 | 10.20 | 10.52 | 10.14 | 10.43 | 34,197 | +0.12(+1.21%) |
Aug 05, 2014 | 10.25 | 10.53 | 10.25 | 10.30 | 26,738 | -0.01(-0.07%) |
Aug 04, 2014 | 10.26 | 10.33 | 10.04 | 10.31 | 56,374 | +0.08(+0.81%) |
Aug 01, 2014 | 10.98 | 11.08 | 10.15 | 10.23 | 93,013 | -0.75(-6.85%) |
Jul 31, 2014 | 11.08 | 11.39 | 10.91 | 10.98 | 53,819 | -0.16(-1.43%) |
Jul 30, 2014 | 11.22 | 11.24 | 11.06 | 11.14 | 38,785 | -0.05(-0.43%) |
Jul 29, 2014 | 11.36 | 11.54 | 11.18 | 11.19 | 18,432 | -0.14(-1.22%) |
Jul 28, 2014 | 11.26 | 11.43 | 11.06 | 11.32 | 41,175 | +0.07(+0.61%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.17 | 11.26 | 34,519 | -0.17(-1.45%) |
Jul 24, 2014 | 11.49 | 11.59 | 11.31 | 11.42 | 25,890 | -0.02(-0.18%) |
Jul 23, 2014 | 11.75 | 11.75 | 11.32 | 11.44 | 27,499 | -0.14(-1.19%) |
Jul 22, 2014 | 11.56 | 11.70 | 11.30 | 11.58 | 36,562 | +0.04(+0.36%) |
Jul 21, 2014 | 11.57 | 11.59 | 11.40 | 11.54 | 24,985 | +0.04(+0.36%) |
Jul 18, 2014 | 11.18 | 11.66 | 11.18 | 11.50 | 34,904 | +0.28(+2.46%) |
Jul 17, 2014 | 11.19 | 11.43 | 11.17 | 11.22 | 26,657 | -0.06(-0.55%) |
Jul 16, 2014 | 11.66 | 11.66 | 11.14 | 11.28 | 52,261 | -0.28(-2.45%) |
Jul 15, 2014 | 11.59 | 11.84 | 11.53 | 11.57 | 54,281 | +0.03(+0.24%) |
Jul 14, 2014 | 11.27 | 11.88 | 11.27 | 11.54 | 67,161 | +0.29(+2.58%) |
Jul 11, 2014 | 11.19 | 11.39 | 11.15 | 11.25 | 53,900 | +0.07(+0.62%) |
Jul 10, 2014 | 11.48 | 11.66 | 10.46 | 11.18 | 59,738 | -0.44(-3.80%) |
Jul 09, 2014 | 11.61 | 11.66 | 11.50 | 11.62 | 20,658 | +0.08(+0.66%) |
Jul 08, 2014 | 11.19 | 11.64 | 11.16 | 11.55 | 72,317 | +0.32(+2.89%) |
Jul 07, 2014 | 11.14 | 11.24 | 11.09 | 11.22 | 80,573 | +0.02(+0.18%) |
Jul 03, 2014 | 11.12 | 11.20 | 11.20 | 11.20 | 36,349 | +0.12(+1.12%) |
Jul 02, 2014 | 11.30 | 11.30 | 11.01 | 11.08 | 39,201 | -0.16(-1.41%) |