Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.970 | 8.105 | 7.920 | 8.040 | 493,844 | +0.00(+0.00%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.000 | 8.040 | 264,031 | -0.01(-0.12%) |
Sep 26, 2014 | 8.050 | 8.110 | 7.960 | 8.050 | 412,153 | -0.06(-0.74%) |
Sep 25, 2014 | 7.960 | 8.210 | 7.920 | 8.110 | 691,736 | +0.08(+1.00%) |
Sep 24, 2014 | 8.230 | 8.310 | 8.010 | 8.030 | 372,295 | -0.31(-3.72%) |
Sep 23, 2014 | 8.080 | 8.430 | 7.920 | 8.340 | 1,028,265 | +0.37(+4.64%) |
Sep 22, 2014 | 8.260 | 8.280 | 7.820 | 7.970 | 846,905 | -0.39(-4.67%) |
Sep 19, 2014 | 8.710 | 8.790 | 8.330 | 8.360 | 1,611,471 | -0.40(-4.57%) |
Sep 18, 2014 | 8.860 | 8.920 | 8.630 | 8.760 | 555,206 | -0.15(-1.68%) |
Sep 17, 2014 | 9.070 | 9.300 | 8.875 | 8.910 | 657,455 | -0.18(-1.98%) |
Sep 16, 2014 | 8.900 | 9.140 | 8.810 | 9.090 | 612,234 | +0.21(+2.36%) |
Sep 15, 2014 | 9.010 | 9.060 | 8.803 | 8.880 | 388,161 | -0.09(-1.00%) |
Sep 12, 2014 | 9.190 | 9.260 | 8.940 | 8.970 | 474,584 | -0.36(-3.86%) |
Sep 11, 2014 | 9.050 | 9.380 | 8.880 | 9.330 | 516,369 | +0.18(+1.97%) |
Sep 10, 2014 | 9.200 | 9.363 | 8.970 | 9.150 | 871,498 | -0.19(-2.03%) |
Sep 09, 2014 | 9.270 | 9.560 | 8.940 | 9.340 | 850,232 | -0.05(-0.53%) |
Sep 08, 2014 | 9.870 | 9.915 | 9.270 | 9.390 | 853,513 | -0.62(-6.19%) |
Sep 05, 2014 | 10.00 | 10.03 | 9.650 | 10.01 | 756,571 | +0.01(+0.10%) |
Sep 04, 2014 | 10.50 | 10.60 | 9.840 | 10.00 | 1,009,841 | -0.53(-5.03%) |
Sep 03, 2014 | 11.03 | 11.13 | 10.52 | 10.53 | 815,567 | -0.39(-3.57%) |
Sep 02, 2014 | 11.30 | 11.34 | 10.85 | 10.92 | 896,610 | -0.67(-5.78%) |
Aug 29, 2014 | 11.00 | 11.59 | 11.59 | 11.59 | 577,600 | +0.45(+4.04%) |
Aug 28, 2014 | 11.01 | 11.14 | 10.82 | 11.14 | 381,718 | +0.24(+2.20%) |
Aug 27, 2014 | 10.98 | 11.03 | 10.58 | 10.90 | 613,952 | +0.11(+1.02%) |
Aug 26, 2014 | 10.66 | 10.90 | 10.66 | 10.79 | 459,189 | +0.23(+2.18%) |
Aug 25, 2014 | 10.75 | 10.81 | 10.47 | 10.56 | 442,436 | -0.24(-2.22%) |
Aug 22, 2014 | 10.66 | 10.98 | 10.65 | 10.80 | 523,268 | +0.15(+1.41%) |
Aug 21, 2014 | 11.01 | 11.04 | 10.36 | 10.65 | 1,288,249 | -0.54(-4.83%) |
Aug 20, 2014 | 10.75 | 11.64 | 10.75 | 11.19 | 1,100,027 | +0.44(+4.09%) |
Aug 19, 2014 | 10.77 | 10.88 | 10.57 | 10.75 | 548,479 | -0.09(-0.83%) |
Aug 18, 2014 | 10.77 | 10.98 | 10.66 | 10.84 | 660,134 | -0.02(-0.18%) |
Aug 15, 2014 | 10.35 | 10.90 | 10.19 | 10.86 | 901,384 | +0.27(+2.55%) |
Aug 14, 2014 | 10.73 | 11.08 | 10.54 | 10.59 | 854,580 | -0.13(-1.21%) |
Aug 13, 2014 | 10.47 | 11.63 | 10.40 | 10.72 | 972,598 | +0.36(+3.47%) |
Aug 12, 2014 | 10.00 | 10.82 | 9.970 | 10.36 | 1,517,640 | +0.46(+4.65%) |
Aug 11, 2014 | 9.610 | 9.940 | 9.540 | 9.900 | 501,812 | +0.29(+3.02%) |
Aug 08, 2014 | 9.810 | 9.950 | 9.569 | 9.610 | 642,091 | -0.18(-1.84%) |
Aug 07, 2014 | 9.530 | 9.800 | 9.510 | 9.790 | 513,887 | +0.12(+1.24%) |
Aug 06, 2014 | 9.710 | 9.880 | 9.530 | 9.670 | 714,976 | +0.21(+2.22%) |
Aug 05, 2014 | 9.180 | 9.560 | 9.110 | 9.460 | 591,075 | +0.25(+2.71%) |
Aug 04, 2014 | 9.400 | 9.400 | 9.100 | 9.210 | 518,239 | -0.15(-1.60%) |
Aug 01, 2014 | 9.460 | 9.620 | 9.175 | 9.360 | 693,396 | -0.01(-0.11%) |
Jul 31, 2014 | 9.190 | 9.390 | 9.010 | 9.370 | 890,952 | +0.33(+3.65%) |
Jul 30, 2014 | 8.750 | 9.067 | 8.710 | 9.040 | 518,069 | +0.17(+1.92%) |
Jul 29, 2014 | 8.510 | 8.890 | 8.450 | 8.870 | 706,412 | +0.42(+4.97%) |
Jul 28, 2014 | 8.210 | 8.480 | 8.150 | 8.450 | 326,260 | +0.14(+1.68%) |
Jul 25, 2014 | 8.050 | 8.320 | 8.050 | 8.310 | 422,780 | +0.26(+3.23%) |
Jul 24, 2014 | 8.350 | 8.380 | 7.980 | 8.050 | 735,597 | -0.35(-4.17%) |
Jul 23, 2014 | 8.660 | 8.770 | 8.350 | 8.400 | 359,942 | -0.25(-2.89%) |
Jul 22, 2014 | 8.990 | 8.990 | 8.650 | 8.650 | 381,083 | -0.37(-4.10%) |
Jul 21, 2014 | 9.100 | 9.110 | 8.820 | 9.020 | 361,759 | +0.00(+0.00%) |
Jul 18, 2014 | 8.930 | 9.110 | 8.810 | 9.020 | 255,154 | -0.06(-0.66%) |
Jul 17, 2014 | 8.650 | 9.090 | 8.650 | 9.080 | 566,466 | +0.52(+6.07%) |
Jul 16, 2014 | 8.670 | 8.740 | 8.500 | 8.560 | 278,280 | -0.05(-0.58%) |
Jul 15, 2014 | 8.800 | 8.960 | 8.600 | 8.610 | 438,264 | -0.19(-2.16%) |
Jul 14, 2014 | 8.780 | 8.960 | 8.700 | 8.800 | 418,547 | -0.21(-2.33%) |
Jul 11, 2014 | 8.930 | 9.150 | 8.860 | 9.010 | 395,174 | +0.12(+1.35%) |
Jul 10, 2014 | 9.430 | 9.540 | 8.860 | 8.890 | 664,561 | -0.41(-4.41%) |
Jul 09, 2014 | 9.250 | 9.360 | 9.120 | 9.300 | 619,357 | +0.27(+2.99%) |
Jul 08, 2014 | 8.940 | 9.090 | 8.770 | 9.030 | 454,229 | +0.24(+2.73%) |
Jul 07, 2014 | 8.990 | 9.180 | 8.700 | 8.790 | 453,630 | -0.32(-3.51%) |
Jul 03, 2014 | 9.020 | 9.110 | 9.110 | 9.110 | 254,200 | -0.10(-1.09%) |
Jul 02, 2014 | 9.200 | 9.290 | 9.080 | 9.210 | 309,586 | +0.10(+1.10%) |