Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.913 | 8.913 | 8.616 | 8.731 | 325,858 | -0.25(-2.77%) |
Sep 29, 2014 | 9.066 | 9.066 | 8.779 | 8.980 | 182,612 | -0.18(-1.99%) |
Sep 26, 2014 | 9.009 | 9.172 | 8.865 | 9.162 | 195,001 | +0.11(+1.16%) |
Sep 25, 2014 | 9.248 | 9.248 | 8.846 | 9.057 | 218,422 | -0.30(-3.18%) |
Sep 24, 2014 | 8.875 | 9.383 | 8.626 | 9.354 | 433,177 | +0.31(+3.39%) |
Sep 23, 2014 | 9.172 | 9.189 | 8.884 | 9.047 | 324,281 | -0.26(-2.78%) |
Sep 22, 2014 | 9.517 | 9.555 | 9.153 | 9.306 | 370,767 | -0.28(-2.90%) |
Sep 19, 2014 | 9.728 | 9.881 | 9.488 | 9.584 | 184,066 | -0.13(-1.38%) |
Sep 18, 2014 | 9.795 | 10.15 | 9.440 | 9.718 | 1,632,062 | -0.98(-9.14%) |
Sep 17, 2014 | 10.49 | 10.97 | 10.38 | 10.70 | 136,184 | +0.13(+1.27%) |
Sep 16, 2014 | 10.51 | 10.66 | 10.30 | 10.56 | 81,786 | +0.01(+0.09%) |
Sep 15, 2014 | 10.36 | 10.70 | 10.33 | 10.55 | 108,517 | +0.17(+1.66%) |
Sep 12, 2014 | 10.45 | 10.45 | 10.26 | 10.38 | 102,286 | -0.10(-0.92%) |
Sep 11, 2014 | 10.63 | 10.73 | 10.37 | 10.48 | 149,853 | -0.22(-2.06%) |
Sep 10, 2014 | 10.91 | 10.95 | 10.58 | 10.70 | 101,066 | -0.24(-2.19%) |
Sep 09, 2014 | 11.17 | 11.26 | 10.80 | 10.94 | 164,050 | -0.23(-2.06%) |
Sep 08, 2014 | 11.02 | 11.26 | 11.01 | 11.17 | 213,279 | +0.10(+0.87%) |
Sep 05, 2014 | 11.17 | 11.24 | 10.88 | 11.07 | 126,931 | -0.19(-1.70%) |
Sep 04, 2014 | 11.13 | 11.40 | 10.85 | 11.26 | 229,961 | +0.12(+1.12%) |
Sep 03, 2014 | 11.30 | 11.58 | 10.93 | 11.14 | 229,073 | -0.13(-1.19%) |
Sep 02, 2014 | 11.26 | 11.40 | 10.85 | 11.27 | 247,161 | +0.10(+0.86%) |
Aug 29, 2014 | 10.67 | 11.17 | 11.17 | 11.17 | 331,804 | +0.53(+4.95%) |
Aug 28, 2014 | 10.30 | 11.00 | 10.27 | 10.65 | 326,505 | +0.24(+2.30%) |
Aug 27, 2014 | 10.60 | 10.66 | 10.15 | 10.41 | 221,802 | -0.13(-1.27%) |
Aug 26, 2014 | 10.74 | 10.74 | 10.43 | 10.54 | 151,343 | -0.10(-0.90%) |
Aug 25, 2014 | 10.82 | 10.82 | 10.53 | 10.64 | 150,794 | -0.06(-0.54%) |
Aug 22, 2014 | 10.62 | 10.78 | 10.40 | 10.70 | 283,942 | +0.05(+0.45%) |
Aug 21, 2014 | 10.34 | 10.64 | 10.31 | 10.65 | 143,645 | +0.27(+2.59%) |
Aug 20, 2014 | 10.27 | 10.57 | 10.13 | 10.38 | 246,382 | +0.09(+0.84%) |
Aug 19, 2014 | 10.12 | 10.31 | 10.07 | 10.29 | 125,805 | +0.14(+1.42%) |
Aug 18, 2014 | 9.977 | 10.19 | 9.862 | 10.15 | 167,201 | +0.24(+2.42%) |
Aug 15, 2014 | 10.15 | 10.15 | 9.709 | 9.910 | 167,888 | -0.10(-0.96%) |
Aug 14, 2014 | 10.34 | 10.34 | 9.843 | 10.01 | 231,799 | -0.34(-3.24%) |
Aug 13, 2014 | 10.24 | 10.43 | 10.09 | 10.34 | 117,088 | +0.19(+1.89%) |
Aug 12, 2014 | 10.29 | 10.40 | 10.04 | 10.15 | 168,567 | -0.16(-1.58%) |
Aug 11, 2014 | 10.15 | 10.34 | 10.04 | 10.31 | 122,245 | +0.17(+1.70%) |
Aug 08, 2014 | 10.25 | 10.37 | 9.986 | 10.14 | 98,257 | -0.13(-1.31%) |
Aug 07, 2014 | 10.73 | 10.73 | 9.996 | 10.27 | 327,955 | -0.39(-3.68%) |
Aug 06, 2014 | 10.22 | 10.98 | 10.22 | 10.67 | 269,524 | +0.33(+3.15%) |
Aug 05, 2014 | 10.72 | 10.72 | 10.13 | 10.34 | 331,225 | -0.39(-3.66%) |
Aug 04, 2014 | 11.02 | 11.20 | 10.43 | 10.73 | 243,677 | -0.25(-2.27%) |
Aug 01, 2014 | 10.42 | 11.02 | 10.28 | 10.98 | 461,098 | +0.63(+6.11%) |
Jul 31, 2014 | 10.01 | 11.21 | 8.875 | 10.35 | 1,895,085 | -2.04(-16.47%) |
Jul 30, 2014 | 11.98 | 12.57 | 11.90 | 12.39 | 476,721 | +0.46(+3.86%) |
Jul 29, 2014 | 12.20 | 12.57 | 11.86 | 11.93 | 267,702 | -0.21(-1.74%) |
Jul 28, 2014 | 12.55 | 12.62 | 12.04 | 12.14 | 142,686 | -0.39(-3.13%) |
Jul 25, 2014 | 12.37 | 12.66 | 12.23 | 12.54 | 76,299 | +0.10(+0.77%) |
Jul 24, 2014 | 12.39 | 12.74 | 12.32 | 12.44 | 190,409 | +0.00(+0.00%) |
Jul 23, 2014 | 12.36 | 12.58 | 12.22 | 12.44 | 153,734 | +0.05(+0.39%) |
Jul 22, 2014 | 11.84 | 12.41 | 11.76 | 12.39 | 164,454 | +0.63(+5.38%) |
Jul 21, 2014 | 11.83 | 11.94 | 11.62 | 11.76 | 104,186 | -0.11(-0.89%) |
Jul 18, 2014 | 11.72 | 11.96 | 11.68 | 11.86 | 70,967 | +0.12(+1.06%) |
Jul 17, 2014 | 11.97 | 12.08 | 11.71 | 11.74 | 142,745 | -0.36(-3.01%) |
Jul 16, 2014 | 12.24 | 12.27 | 12.07 | 12.10 | 112,176 | -0.02(-0.16%) |
Jul 15, 2014 | 12.02 | 12.26 | 12.01 | 12.12 | 114,726 | +0.08(+0.64%) |
Jul 14, 2014 | 11.82 | 12.06 | 11.72 | 12.05 | 86,056 | +0.35(+3.03%) |
Jul 11, 2014 | 11.75 | 11.92 | 11.61 | 11.69 | 102,483 | -0.04(-0.33%) |
Jul 10, 2014 | 11.86 | 11.86 | 11.50 | 11.73 | 354,883 | -0.36(-3.01%) |
Jul 09, 2014 | 12.32 | 12.37 | 11.89 | 12.09 | 232,454 | -0.29(-2.32%) |
Jul 08, 2014 | 12.74 | 12.79 | 12.19 | 12.38 | 384,966 | -0.41(-3.22%) |
Jul 07, 2014 | 13.05 | 13.09 | 12.79 | 12.79 | 117,405 | -0.24(-1.84%) |
Jul 03, 2014 | 12.93 | 13.03 | 13.03 | 13.03 | 71,682 | +0.18(+1.42%) |
Jul 02, 2014 | 13.04 | 13.17 | 12.79 | 12.85 | 206,598 | -0.28(-2.12%) |