Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.133 | 9.218 | 8.817 | 8.999 | 189,063,328 | -0.19(-2.12%) |
Sep 29, 2014 | 9.827 | 9.979 | 9.024 | 9.194 | 136,222,672 | -0.74(-7.47%) |
Sep 26, 2014 | 9.875 | 9.936 | 9.845 | 9.936 | 33,579,592 | +0.08(+0.80%) |
Sep 25, 2014 | 9.979 | 9.979 | 9.839 | 9.857 | 31,315,480 | -0.13(-1.28%) |
Sep 24, 2014 | 9.882 | 10.01 | 9.882 | 9.985 | 36,172,420 | +0.15(+1.48%) |
Sep 23, 2014 | 9.924 | 9.948 | 9.823 | 9.839 | 46,474,848 | -0.12(-1.16%) |
Sep 22, 2014 | 10.09 | 10.11 | 9.942 | 9.955 | 39,114,832 | -0.18(-1.74%) |
Sep 19, 2014 | 10.15 | 10.19 | 10.09 | 10.13 | 57,535,524 | +0.04(+0.42%) |
Sep 18, 2014 | 10.06 | 10.13 | 10.04 | 10.09 | 31,962,452 | +0.03(+0.30%) |
Sep 17, 2014 | 10.09 | 10.16 | 10.05 | 10.06 | 41,680,080 | +0.01(+0.06%) |
Sep 16, 2014 | 9.967 | 10.06 | 9.833 | 10.05 | 39,068,524 | +0.03(+0.30%) |
Sep 15, 2014 | 10.08 | 10.11 | 9.991 | 10.02 | 38,924,652 | -0.07(-0.72%) |
Sep 12, 2014 | 10.12 | 10.15 | 10.04 | 10.09 | 27,138,194 | -0.04(-0.42%) |
Sep 11, 2014 | 10.09 | 10.14 | 10.05 | 10.14 | 24,105,080 | +0.02(+0.18%) |
Sep 10, 2014 | 10.13 | 10.17 | 10.11 | 10.12 | 27,351,972 | +0.00(+0.00%) |
Sep 09, 2014 | 10.22 | 10.23 | 10.09 | 10.12 | 43,806,208 | -0.10(-1.01%) |
Sep 08, 2014 | 10.19 | 10.26 | 10.17 | 10.22 | 78,171,872 | -0.21(-1.98%) |
Sep 05, 2014 | 10.53 | 10.53 | 10.31 | 10.43 | 48,978,220 | -0.08(-0.75%) |
Sep 04, 2014 | 10.62 | 10.72 | 10.46 | 10.51 | 34,072,388 | -0.12(-1.14%) |
Sep 03, 2014 | 10.78 | 10.87 | 10.61 | 10.63 | 42,274,868 | -0.08(-0.74%) |
Sep 02, 2014 | 10.64 | 10.72 | 10.64 | 10.71 | 30,466,304 | +0.12(+1.09%) |
Aug 29, 2014 | 10.63 | 10.59 | 10.59 | 10.59 | 25,265,764 | -0.01(-0.06%) |
Aug 28, 2014 | 10.51 | 10.62 | 10.47 | 10.60 | 27,697,118 | +0.04(+0.35%) |
Aug 27, 2014 | 10.48 | 10.59 | 10.47 | 10.56 | 29,945,888 | +0.10(+0.99%) |
Aug 26, 2014 | 10.50 | 10.55 | 10.46 | 10.46 | 19,994,008 | -0.02(-0.23%) |
Aug 25, 2014 | 10.47 | 10.52 | 10.47 | 10.48 | 17,700,616 | +0.04(+0.35%) |
Aug 22, 2014 | 10.54 | 10.58 | 10.44 | 10.45 | 33,353,898 | -0.14(-1.32%) |
Aug 21, 2014 | 10.61 | 10.64 | 10.58 | 10.59 | 24,736,396 | -0.01(-0.06%) |
Aug 20, 2014 | 10.56 | 10.61 | 10.50 | 10.59 | 23,344,828 | +0.03(+0.29%) |
Aug 19, 2014 | 10.65 | 10.66 | 10.54 | 10.56 | 26,129,134 | -0.04(-0.40%) |
Aug 18, 2014 | 10.58 | 10.66 | 10.58 | 10.61 | 28,221,662 | +0.07(+0.69%) |
Aug 15, 2014 | 10.64 | 10.64 | 10.45 | 10.53 | 34,446,480 | -0.07(-0.69%) |
Aug 14, 2014 | 10.59 | 10.64 | 10.48 | 10.61 | 32,428,840 | +0.01(+0.06%) |
Aug 13, 2014 | 10.64 | 10.64 | 10.54 | 10.60 | 43,020,188 | +0.13(+1.22%) |
Aug 12, 2014 | 10.44 | 10.59 | 10.43 | 10.47 | 41,927,696 | +0.02(+0.23%) |
Aug 11, 2014 | 10.45 | 10.49 | 10.41 | 10.45 | 29,277,916 | +0.05(+0.47%) |
Aug 08, 2014 | 10.22 | 10.42 | 10.19 | 10.40 | 48,269,512 | +0.16(+1.61%) |
Aug 07, 2014 | 10.37 | 10.40 | 10.20 | 10.23 | 32,860,324 | -0.10(-0.94%) |
Aug 06, 2014 | 10.19 | 10.39 | 10.19 | 10.33 | 35,946,088 | +0.07(+0.65%) |
Aug 05, 2014 | 10.31 | 10.43 | 10.21 | 10.26 | 40,665,472 | -0.09(-0.88%) |
Aug 04, 2014 | 10.32 | 10.43 | 10.31 | 10.36 | 40,519,664 | +0.13(+1.25%) |
Aug 01, 2014 | 10.37 | 10.45 | 10.17 | 10.23 | 55,348,804 | -0.13(-1.23%) |
Jul 31, 2014 | 10.53 | 10.54 | 10.35 | 10.36 | 55,579,404 | -0.27(-2.52%) |
Jul 30, 2014 | 10.66 | 10.71 | 10.54 | 10.62 | 49,567,148 | +0.01(+0.09%) |
Jul 29, 2014 | 10.66 | 10.78 | 10.60 | 10.61 | 54,577,408 | -0.04(-0.40%) |
Jul 28, 2014 | 10.64 | 10.70 | 10.55 | 10.66 | 49,098,204 | +0.01(+0.11%) |
Jul 25, 2014 | 10.81 | 10.83 | 10.58 | 10.64 | 57,105,688 | -0.13(-1.23%) |
Jul 24, 2014 | 10.88 | 10.95 | 10.68 | 10.78 | 89,100,832 | +0.04(+0.34%) |
Jul 23, 2014 | 10.77 | 10.84 | 10.74 | 10.74 | 50,896,616 | -0.02(-0.22%) |
Jul 22, 2014 | 10.74 | 10.79 | 10.68 | 10.77 | 40,497,060 | +0.07(+0.68%) |
Jul 21, 2014 | 10.66 | 10.81 | 10.66 | 10.69 | 31,746,608 | -0.01(-0.11%) |
Jul 18, 2014 | 10.75 | 10.78 | 10.66 | 10.71 | 41,114,400 | -0.01(-0.11%) |
Jul 17, 2014 | 10.67 | 10.92 | 10.66 | 10.72 | 78,168,992 | -0.04(-0.34%) |
Jul 16, 2014 | 10.67 | 10.80 | 10.64 | 10.75 | 59,482,760 | +0.16(+1.48%) |
Jul 15, 2014 | 10.60 | 10.66 | 10.54 | 10.60 | 37,450,724 | -0.01(-0.06%) |
Jul 14, 2014 | 10.58 | 10.63 | 10.54 | 10.60 | 33,774,072 | +0.05(+0.46%) |
Jul 11, 2014 | 10.46 | 10.57 | 10.45 | 10.55 | 33,353,194 | +0.10(+0.98%) |
Jul 10, 2014 | 10.39 | 10.51 | 10.37 | 10.45 | 33,167,414 | -0.08(-0.75%) |
Jul 09, 2014 | 10.37 | 10.54 | 10.35 | 10.53 | 44,412,416 | +0.19(+1.87%) |
Jul 08, 2014 | 10.40 | 10.41 | 10.30 | 10.34 | 38,420,956 | -0.13(-1.21%) |
Jul 07, 2014 | 10.39 | 10.51 | 10.39 | 10.46 | 33,385,354 | +0.00(+0.00%) |
Jul 03, 2014 | 10.41 | 10.46 | 10.46 | 10.46 | 22,480,272 | +0.06(+0.58%) |
Jul 02, 2014 | 10.39 | 10.45 | 10.37 | 10.40 | 28,134,266 | +0.01(+0.06%) |