Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.650 | 9.780 | 9.250 | 9.250 | 158,861 | -0.45(-4.64%) |
Sep 29, 2014 | 9.350 | 9.710 | 9.350 | 9.700 | 184,526 | +0.23(+2.43%) |
Sep 26, 2014 | 9.520 | 9.710 | 9.330 | 9.470 | 170,662 | -0.04(-0.42%) |
Sep 25, 2014 | 10.00 | 10.09 | 9.490 | 9.510 | 139,878 | -0.59(-5.84%) |
Sep 24, 2014 | 9.470 | 10.18 | 9.410 | 10.10 | 63,800 | +0.58(+6.09%) |
Sep 23, 2014 | 10.19 | 10.19 | 9.340 | 9.520 | 250,620 | -0.71(-6.94%) |
Sep 22, 2014 | 10.11 | 10.38 | 10.04 | 10.23 | 106,967 | +0.11(+1.09%) |
Sep 19, 2014 | 10.64 | 10.64 | 10.11 | 10.12 | 136,964 | -0.45(-4.26%) |
Sep 18, 2014 | 10.46 | 10.67 | 10.42 | 10.57 | 98,711 | +0.18(+1.73%) |
Sep 17, 2014 | 10.19 | 10.48 | 10.10 | 10.39 | 115,908 | +0.23(+2.26%) |
Sep 16, 2014 | 10.42 | 10.45 | 10.00 | 10.16 | 212,157 | -0.33(-3.15%) |
Sep 15, 2014 | 10.49 | 10.59 | 10.27 | 10.49 | 184,286 | -0.03(-0.29%) |
Sep 12, 2014 | 10.64 | 10.64 | 10.35 | 10.52 | 119,681 | -0.05(-0.47%) |
Sep 11, 2014 | 10.45 | 10.67 | 10.20 | 10.57 | 259,649 | +0.06(+0.57%) |
Sep 10, 2014 | 10.46 | 10.68 | 10.46 | 10.51 | 71,539 | +0.02(+0.19%) |
Sep 09, 2014 | 10.48 | 10.62 | 10.25 | 10.49 | 387,189 | -0.03(-0.29%) |
Sep 08, 2014 | 11.00 | 11.40 | 10.19 | 10.52 | 1,870,827 | -0.47(-4.28%) |
Sep 05, 2014 | 10.92 | 11.08 | 10.89 | 10.99 | 100,297 | -0.01(-0.09%) |
Sep 04, 2014 | 10.73 | 11.08 | 10.67 | 11.00 | 374,136 | +0.37(+3.48%) |
Sep 03, 2014 | 10.60 | 10.68 | 10.40 | 10.63 | 109,093 | +0.07(+0.66%) |
Sep 02, 2014 | 10.91 | 10.96 | 10.41 | 10.56 | 144,332 | -0.35(-3.21%) |
Aug 29, 2014 | 10.96 | 10.91 | 10.91 | 10.91 | 73,100 | -0.06(-0.55%) |
Aug 28, 2014 | 11.08 | 11.08 | 10.86 | 10.97 | 199,942 | +0.14(+1.29%) |
Aug 27, 2014 | 10.63 | 10.95 | 10.55 | 10.83 | 197,687 | +0.18(+1.69%) |
Aug 26, 2014 | 10.44 | 10.70 | 10.33 | 10.65 | 172,195 | +0.28(+2.70%) |
Aug 25, 2014 | 10.35 | 10.70 | 10.23 | 10.37 | 206,157 | +0.14(+1.37%) |
Aug 22, 2014 | 10.36 | 10.36 | 10.09 | 10.23 | 431,147 | +0.02(+0.20%) |
Aug 21, 2014 | 10.00 | 10.70 | 10.00 | 10.21 | 2,076,681 | -4.00(-28.15%) |
Aug 20, 2014 | 14.52 | 14.58 | 13.87 | 14.21 | 1,138,900 | -0.40(-2.74%) |
Aug 19, 2014 | 15.15 | 15.41 | 14.52 | 14.61 | 74,018 | -0.48(-3.18%) |
Aug 18, 2014 | 15.00 | 15.17 | 14.89 | 15.09 | 60,054 | +0.26(+1.75%) |
Aug 15, 2014 | 15.24 | 15.24 | 14.81 | 14.83 | 55,594 | -0.29(-1.92%) |
Aug 14, 2014 | 15.67 | 15.67 | 14.96 | 15.12 | 56,879 | -0.70(-4.42%) |
Aug 13, 2014 | 15.94 | 16.00 | 15.52 | 15.82 | 111,604 | -0.22(-1.37%) |
Aug 12, 2014 | 16.16 | 16.30 | 15.79 | 16.04 | 60,812 | -0.16(-0.99%) |
Aug 11, 2014 | 15.50 | 16.48 | 15.31 | 16.20 | 124,320 | +0.73(+4.72%) |
Aug 08, 2014 | 15.54 | 15.60 | 15.28 | 15.47 | 63,082 | +0.19(+1.24%) |
Aug 07, 2014 | 15.91 | 15.93 | 15.15 | 15.28 | 61,359 | -0.48(-3.05%) |
Aug 06, 2014 | 14.84 | 15.90 | 14.76 | 15.76 | 65,038 | +0.77(+5.14%) |
Aug 05, 2014 | 14.93 | 15.30 | 14.80 | 14.99 | 66,914 | +0.01(+0.07%) |
Aug 04, 2014 | 15.00 | 15.69 | 14.74 | 14.98 | 116,895 | +0.16(+1.08%) |
Aug 01, 2014 | 15.22 | 15.37 | 14.71 | 14.82 | 242,111 | -0.42(-2.76%) |
Jul 31, 2014 | 15.76 | 16.07 | 15.08 | 15.24 | 117,571 | -0.74(-4.63%) |
Jul 30, 2014 | 16.54 | 17.00 | 15.92 | 15.98 | 187,943 | -0.37(-2.26%) |
Jul 29, 2014 | 16.75 | 16.99 | 16.25 | 16.35 | 34,497 | -0.25(-1.51%) |
Jul 28, 2014 | 17.25 | 17.25 | 16.21 | 16.60 | 61,568 | -0.70(-4.05%) |
Jul 25, 2014 | 16.09 | 17.46 | 15.97 | 17.30 | 73,465 | +0.98(+6.00%) |
Jul 24, 2014 | 15.85 | 16.50 | 15.74 | 16.32 | 70,900 | +0.54(+3.42%) |
Jul 23, 2014 | 15.43 | 16.46 | 15.41 | 15.78 | 105,505 | +0.46(+3.00%) |
Jul 22, 2014 | 15.22 | 15.65 | 15.06 | 15.32 | 39,884 | +0.28(+1.86%) |
Jul 21, 2014 | 15.05 | 15.24 | 14.96 | 15.04 | 54,155 | -0.20(-1.31%) |
Jul 18, 2014 | 14.81 | 15.42 | 14.73 | 15.24 | 72,974 | +0.38(+2.56%) |
Jul 17, 2014 | 15.44 | 15.57 | 14.81 | 14.86 | 55,889 | -0.76(-4.87%) |
Jul 16, 2014 | 16.19 | 16.35 | 15.48 | 15.62 | 47,621 | -0.38(-2.38%) |
Jul 15, 2014 | 16.67 | 16.82 | 15.50 | 16.00 | 62,754 | -0.55(-3.32%) |
Jul 14, 2014 | 16.34 | 17.01 | 16.20 | 16.55 | 63,873 | +0.53(+3.31%) |
Jul 11, 2014 | 16.15 | 16.41 | 15.80 | 16.02 | 82,415 | -0.19(-1.17%) |
Jul 10, 2014 | 16.20 | 17.32 | 16.07 | 16.21 | 71,833 | -0.33(-2.00%) |
Jul 09, 2014 | 16.75 | 17.70 | 16.37 | 16.54 | 50,388 | -0.18(-1.08%) |
Jul 08, 2014 | 17.10 | 17.22 | 16.22 | 16.72 | 65,781 | -0.52(-3.02%) |
Jul 07, 2014 | 18.82 | 18.85 | 17.11 | 17.24 | 112,458 | -1.55(-8.25%) |
Jul 03, 2014 | 19.46 | 18.79 | 18.79 | 18.79 | 55,300 | -0.59(-3.04%) |
Jul 02, 2014 | 19.42 | 19.52 | 19.22 | 19.38 | 33,004 | +0.03(+0.16%) |