Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.87 | 12.37 | 10.75 | 12.17 | 24,279,046 | +2.51(+25.96%) |
Oct 30, 2014 | 9.540 | 9.738 | 9.375 | 9.664 | 2,695,591 | +0.03(+0.34%) |
Oct 29, 2014 | 9.490 | 9.668 | 9.259 | 9.631 | 3,255,589 | +0.13(+1.39%) |
Oct 28, 2014 | 9.259 | 9.515 | 9.202 | 9.499 | 2,880,077 | +0.34(+3.69%) |
Oct 27, 2014 | 9.268 | 9.367 | 9.367 | 9.160 | 1,798,745 | -0.21(-2.20%) |
Oct 24, 2014 | 9.383 | 9.672 | 9.177 | 9.367 | 1,881,434 | -0.03(-0.35%) |
Oct 23, 2014 | 9.276 | 9.540 | 9.193 | 9.400 | 2,258,610 | +0.26(+2.80%) |
Oct 22, 2014 | 9.325 | 9.474 | 9.045 | 9.144 | 2,305,415 | -0.21(-2.21%) |
Oct 21, 2014 | 9.061 | 9.490 | 8.925 | 9.350 | 3,512,294 | +0.40(+4.42%) |
Oct 20, 2014 | 8.459 | 8.979 | 8.434 | 8.954 | 3,257,362 | +0.45(+5.24%) |
Oct 17, 2014 | 8.847 | 8.921 | 8.484 | 8.508 | 2,706,037 | -0.16(-1.81%) |
Oct 16, 2014 | 8.393 | 8.839 | 8.261 | 8.665 | 2,155,840 | +0.04(+0.48%) |
Oct 15, 2014 | 8.145 | 8.702 | 7.898 | 8.624 | 4,068,873 | +0.30(+3.57%) |
Oct 14, 2014 | 8.269 | 8.690 | 8.112 | 8.327 | 3,130,025 | +0.14(+1.71%) |
Oct 13, 2014 | 8.525 | 8.624 | 8.187 | 8.187 | 3,766,114 | -0.35(-4.15%) |
Oct 10, 2014 | 8.913 | 9.214 | 8.500 | 8.541 | 2,854,066 | -0.45(-4.96%) |
Oct 09, 2014 | 9.466 | 9.532 | 8.987 | 8.987 | 2,447,416 | -0.54(-5.71%) |
Oct 08, 2014 | 8.979 | 9.540 | 8.773 | 9.532 | 5,912,819 | +0.54(+6.06%) |
Oct 07, 2014 | 9.078 | 9.094 | 8.847 | 8.987 | 3,024,586 | -0.17(-1.89%) |
Oct 06, 2014 | 9.136 | 9.243 | 8.847 | 9.160 | 2,196,679 | +0.07(+0.82%) |
Oct 03, 2014 | 9.309 | 9.424 | 9.028 | 9.086 | 3,456,420 | -0.12(-1.34%) |
Oct 02, 2014 | 9.210 | 9.342 | 8.847 | 9.210 | 2,477,595 | -0.03(-0.36%) |
Oct 01, 2014 | 9.391 | 9.433 | 9.185 | 9.243 | 2,266,989 | -0.15(-1.58%) |
Sep 30, 2014 | 9.540 | 9.631 | 9.358 | 9.391 | 2,345,544 | -0.18(-1.90%) |
Sep 29, 2014 | 9.449 | 9.623 | 9.251 | 9.573 | 2,316,092 | -0.07(-0.77%) |
Sep 26, 2014 | 9.309 | 9.730 | 9.284 | 9.647 | 1,819,226 | +0.34(+3.63%) |
Sep 25, 2014 | 9.416 | 9.573 | 9.235 | 9.309 | 1,742,386 | -0.14(-1.48%) |
Sep 24, 2014 | 9.358 | 9.499 | 9.276 | 9.449 | 1,321,277 | +0.12(+1.33%) |
Sep 23, 2014 | 9.474 | 9.490 | 9.235 | 9.325 | 2,624,818 | -0.17(-1.74%) |
Sep 22, 2014 | 9.755 | 9.812 | 9.350 | 9.490 | 2,872,782 | -0.34(-3.44%) |
Sep 19, 2014 | 10.18 | 10.22 | 9.771 | 9.829 | 2,163,942 | -0.31(-3.09%) |
Sep 18, 2014 | 9.920 | 10.15 | 9.738 | 10.14 | 2,006,517 | +0.31(+3.19%) |
Sep 17, 2014 | 9.845 | 10.08 | 9.738 | 9.829 | 1,603,566 | +0.02(+0.17%) |
Sep 16, 2014 | 9.928 | 10.03 | 9.532 | 9.812 | 2,943,083 | -0.11(-1.08%) |
Sep 15, 2014 | 10.32 | 10.32 | 9.911 | 9.920 | 2,661,261 | -0.40(-3.92%) |
Sep 12, 2014 | 10.17 | 10.34 | 10.09 | 10.32 | 3,036,274 | +0.15(+1.46%) |
Sep 11, 2014 | 10.17 | 10.43 | 10.07 | 10.18 | 3,357,062 | -0.07(-0.72%) |
Sep 10, 2014 | 9.812 | 10.35 | 9.804 | 10.25 | 4,052,667 | +0.43(+4.37%) |
Sep 09, 2014 | 9.928 | 10.04 | 9.713 | 9.821 | 2,981,520 | -0.14(-1.41%) |
Sep 08, 2014 | 9.845 | 10.12 | 9.722 | 9.961 | 3,427,998 | +0.06(+0.58%) |
Sep 05, 2014 | 9.878 | 9.905 | 9.647 | 9.903 | 1,862,081 | -0.03(-0.33%) |
Sep 04, 2014 | 9.614 | 10.10 | 9.614 | 9.936 | 4,326,031 | +0.32(+3.35%) |
Sep 03, 2014 | 9.812 | 10.06 | 9.590 | 9.614 | 2,895,677 | -0.17(-1.69%) |
Sep 02, 2014 | 9.779 | 10.03 | 9.738 | 9.779 | 2,926,958 | +0.02(+0.17%) |
Aug 29, 2014 | 9.375 | 9.763 | 9.763 | 9.763 | 3,204,327 | +0.40(+4.23%) |
Aug 28, 2014 | 9.292 | 9.511 | 9.177 | 9.367 | 1,494,544 | -0.05(-0.53%) |
Aug 27, 2014 | 9.647 | 9.664 | 9.375 | 9.416 | 1,932,979 | -0.18(-1.89%) |
Aug 26, 2014 | 9.202 | 9.647 | 9.177 | 9.598 | 3,820,481 | +0.41(+4.49%) |
Aug 25, 2014 | 9.127 | 9.523 | 9.094 | 9.185 | 2,578,505 | +0.14(+1.55%) |
Aug 22, 2014 | 9.061 | 9.210 | 9.004 | 9.045 | 1,706,667 | -0.03(-0.36%) |
Aug 21, 2014 | 8.863 | 9.169 | 8.781 | 9.078 | 2,769,033 | +0.21(+2.33%) |
Aug 20, 2014 | 8.781 | 9.037 | 8.673 | 8.872 | 3,159,485 | +0.07(+0.84%) |
Aug 19, 2014 | 8.789 | 9.020 | 8.785 | 8.797 | 3,313,858 | +0.02(+0.19%) |
Aug 18, 2014 | 8.723 | 8.921 | 8.673 | 8.781 | 2,336,027 | +0.29(+3.40%) |
Aug 15, 2014 | 8.583 | 8.591 | 8.248 | 8.492 | 1,852,688 | -0.01(-0.10%) |
Aug 14, 2014 | 8.673 | 8.731 | 8.467 | 8.500 | 1,110,450 | -0.17(-2.00%) |
Aug 13, 2014 | 8.690 | 8.715 | 8.583 | 8.673 | 1,510,136 | +0.02(+0.29%) |
Aug 12, 2014 | 8.649 | 8.752 | 8.566 | 8.649 | 2,194,567 | -0.07(-0.76%) |
Aug 11, 2014 | 8.525 | 8.731 | 8.500 | 8.715 | 2,149,560 | +0.22(+2.62%) |
Aug 08, 2014 | 8.492 | 8.591 | 8.319 | 8.492 | 1,707,290 | +0.00(+0.00%) |
Aug 07, 2014 | 8.508 | 8.814 | 8.405 | 8.492 | 2,637,924 | +0.09(+1.08%) |
Aug 06, 2014 | 8.310 | 8.492 | 7.947 | 8.401 | 2,747,479 | +0.20(+2.41%) |
Aug 05, 2014 | 8.492 | 8.583 | 8.170 | 8.203 | 3,798,704 | -0.34(-3.96%) |
Aug 04, 2014 | 8.962 | 9.177 | 8.500 | 8.541 | 4,823,542 | -0.51(-5.65%) |