Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.456 | 8.539 | 8.214 | 8.286 | 3,261,110 | -0.20(-2.39%) |
Sep 29, 2014 | 8.962 | 8.962 | 8.231 | 8.489 | 4,709,178 | -0.59(-6.48%) |
Sep 26, 2014 | 9.055 | 9.077 | 8.863 | 9.077 | 2,011,728 | +0.03(+0.30%) |
Sep 25, 2014 | 9.429 | 9.429 | 9.044 | 9.050 | 2,392,559 | -0.40(-4.24%) |
Sep 24, 2014 | 9.786 | 9.830 | 9.269 | 9.451 | 5,118,486 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.39 | 9.748 | 9.748 | 3,048,150 | -0.67(-6.43%) |
Sep 22, 2014 | 10.84 | 10.90 | 10.36 | 10.42 | 1,820,030 | -0.51(-4.68%) |
Sep 19, 2014 | 10.95 | 11.04 | 10.86 | 10.93 | 1,434,105 | +0.05(+0.45%) |
Sep 18, 2014 | 11.04 | 11.07 | 10.78 | 10.88 | 1,458,081 | -0.15(-1.35%) |
Sep 17, 2014 | 11.27 | 11.32 | 11.01 | 11.03 | 1,220,051 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.10 | 11.25 | 1,794,587 | -0.09(-0.78%) |
Sep 15, 2014 | 11.46 | 11.53 | 11.32 | 11.34 | 898,174 | -0.11(-0.96%) |
Sep 12, 2014 | 11.53 | 11.54 | 11.32 | 11.45 | 1,389,383 | -0.08(-0.67%) |
Sep 11, 2014 | 11.22 | 11.58 | 11.21 | 11.52 | 1,586,162 | +0.20(+1.80%) |
Sep 10, 2014 | 11.42 | 11.42 | 11.20 | 11.32 | 931,299 | -0.13(-1.15%) |
Sep 09, 2014 | 11.64 | 11.65 | 11.34 | 11.45 | 1,035,502 | -0.18(-1.51%) |
Sep 08, 2014 | 11.58 | 11.72 | 11.56 | 11.63 | 575,627 | +0.01(+0.05%) |
Sep 05, 2014 | 11.65 | 11.65 | 11.52 | 11.62 | 968,754 | -0.06(-0.52%) |
Sep 04, 2014 | 11.81 | 11.92 | 11.64 | 11.68 | 517,250 | -0.13(-1.07%) |
Sep 03, 2014 | 12.01 | 12.13 | 11.79 | 11.81 | 786,080 | -0.07(-0.60%) |
Sep 02, 2014 | 11.79 | 12.04 | 11.76 | 11.88 | 1,282,221 | +0.08(+0.70%) |
Aug 29, 2014 | 11.86 | 11.80 | 11.80 | 11.80 | 599,492 | -0.05(-0.46%) |
Aug 28, 2014 | 11.91 | 11.95 | 11.91 | 11.85 | 665,104 | -0.10(-0.83%) |
Aug 27, 2014 | 11.93 | 12.01 | 11.90 | 11.95 | 878,348 | +0.06(+0.46%) |
Aug 26, 2014 | 11.66 | 11.98 | 11.61 | 11.90 | 1,080,898 | +0.25(+2.17%) |
Aug 25, 2014 | 11.67 | 11.75 | 11.56 | 11.64 | 965,103 | +0.08(+0.71%) |
Aug 22, 2014 | 11.62 | 11.67 | 11.52 | 11.56 | 1,107,902 | -0.06(-0.52%) |
Aug 21, 2014 | 11.57 | 11.68 | 11.55 | 11.62 | 1,070,433 | +0.02(+0.19%) |
Aug 20, 2014 | 11.71 | 11.79 | 11.54 | 11.60 | 689,302 | -0.15(-1.26%) |
Aug 19, 2014 | 11.73 | 11.84 | 11.70 | 11.75 | 735,760 | +0.03(+0.28%) |
Aug 18, 2014 | 11.64 | 11.85 | 11.62 | 11.71 | 1,100,205 | +0.18(+1.52%) |
Aug 15, 2014 | 11.71 | 11.75 | 11.42 | 11.54 | 1,004,660 | -0.07(-0.57%) |
Aug 14, 2014 | 11.69 | 11.69 | 11.56 | 11.60 | 976,416 | +0.02(+0.19%) |
Aug 13, 2014 | 11.71 | 11.71 | 11.52 | 11.58 | 925,129 | -0.05(-0.47%) |
Aug 12, 2014 | 11.65 | 11.70 | 11.58 | 11.64 | 1,094,320 | -0.05(-0.47%) |
Aug 11, 2014 | 11.79 | 11.79 | 11.65 | 11.69 | 1,152,402 | -0.02(-0.19%) |
Aug 08, 2014 | 11.59 | 11.74 | 11.55 | 11.71 | 1,956,940 | +0.15(+1.32%) |
Aug 07, 2014 | 11.85 | 12.04 | 11.56 | 11.56 | 1,593,559 | -0.25(-2.08%) |
Aug 06, 2014 | 11.64 | 11.82 | 11.54 | 11.81 | 988,720 | +0.12(+1.03%) |
Aug 05, 2014 | 11.72 | 11.93 | 11.44 | 11.69 | 1,462,355 | -0.13(-1.06%) |
Aug 04, 2014 | 11.90 | 12.00 | 11.42 | 11.81 | 2,018,364 | -0.09(-0.73%) |
Aug 01, 2014 | 12.09 | 12.15 | 11.60 | 11.90 | 3,221,381 | -0.21(-1.75%) |
Jul 31, 2014 | 13.26 | 13.26 | 12.11 | 12.11 | 2,573,288 | -1.30(-9.71%) |
Jul 30, 2014 | 13.30 | 13.46 | 13.17 | 13.41 | 962,729 | +0.10(+0.78%) |
Jul 29, 2014 | 13.33 | 13.38 | 13.21 | 13.31 | 932,822 | -0.04(-0.33%) |
Jul 28, 2014 | 13.46 | 13.46 | 13.30 | 13.35 | 716,876 | -0.14(-1.05%) |
Jul 25, 2014 | 13.44 | 13.62 | 13.38 | 13.49 | 634,119 | -0.05(-0.40%) |
Jul 24, 2014 | 13.87 | 13.92 | 13.49 | 13.55 | 1,000,012 | -0.29(-2.09%) |
Jul 23, 2014 | 13.77 | 13.93 | 13.67 | 13.84 | 666,345 | +0.07(+0.47%) |
Jul 22, 2014 | 13.75 | 13.83 | 13.67 | 13.77 | 1,511,500 | +0.10(+0.76%) |
Jul 21, 2014 | 12.91 | 13.79 | 12.91 | 13.67 | 1,830,803 | +0.70(+5.42%) |
Jul 18, 2014 | 12.86 | 13.01 | 12.81 | 12.97 | 1,359,699 | +0.13(+0.98%) |
Jul 17, 2014 | 13.21 | 13.27 | 12.79 | 12.84 | 1,289,442 | -0.41(-3.12%) |
Jul 16, 2014 | 13.32 | 13.45 | 13.18 | 13.26 | 1,088,846 | +0.04(+0.33%) |
Jul 15, 2014 | 12.97 | 13.26 | 12.97 | 13.21 | 1,030,751 | +0.19(+1.46%) |
Jul 14, 2014 | 13.09 | 13.09 | 12.90 | 13.02 | 735,244 | +0.10(+0.76%) |
Jul 11, 2014 | 13.16 | 13.24 | 12.87 | 12.92 | 1,344,441 | -0.28(-2.11%) |
Jul 10, 2014 | 13.47 | 13.47 | 13.06 | 13.20 | 1,712,661 | -0.54(-3.96%) |
Jul 09, 2014 | 13.82 | 13.89 | 13.69 | 13.75 | 717,199 | -0.05(-0.39%) |
Jul 08, 2014 | 13.97 | 14.04 | 13.73 | 13.80 | 982,428 | -0.22(-1.55%) |
Jul 07, 2014 | 14.18 | 14.20 | 13.92 | 14.02 | 598,327 | -0.25(-1.72%) |
Jul 03, 2014 | 14.11 | 14.26 | 14.26 | 14.26 | 438,132 | +0.20(+1.43%) |
Jul 02, 2014 | 14.00 | 14.10 | 13.90 | 14.06 | 808,605 | +0.05(+0.39%) |