Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.260 | 9.260 | 8.700 | 8.720 | 936,036 | -0.52(-5.63%) |
Sep 29, 2014 | 9.060 | 9.600 | 8.980 | 9.240 | 1,297,845 | +0.04(+0.43%) |
Sep 26, 2014 | 9.150 | 9.270 | 8.950 | 9.200 | 457,305 | +0.05(+0.55%) |
Sep 25, 2014 | 9.120 | 9.240 | 8.940 | 9.150 | 537,143 | -0.02(-0.22%) |
Sep 24, 2014 | 8.920 | 9.240 | 8.810 | 9.170 | 604,503 | +0.36(+4.09%) |
Sep 23, 2014 | 8.630 | 8.890 | 8.566 | 8.810 | 475,617 | +0.10(+1.15%) |
Sep 22, 2014 | 8.510 | 8.730 | 8.300 | 8.710 | 536,382 | +0.11(+1.28%) |
Sep 19, 2014 | 8.890 | 8.940 | 8.530 | 8.600 | 479,624 | -0.26(-2.93%) |
Sep 18, 2014 | 8.900 | 8.940 | 8.700 | 8.860 | 400,983 | +0.00(+0.00%) |
Sep 17, 2014 | 8.500 | 8.950 | 8.500 | 8.860 | 435,709 | +0.34(+3.99%) |
Sep 16, 2014 | 8.810 | 8.810 | 8.420 | 8.520 | 555,660 | -0.32(-3.62%) |
Sep 15, 2014 | 9.480 | 9.480 | 8.770 | 8.840 | 679,146 | -0.61(-6.46%) |
Sep 12, 2014 | 9.620 | 9.845 | 9.365 | 9.450 | 517,707 | +0.12(+1.29%) |
Sep 11, 2014 | 9.230 | 9.510 | 9.171 | 9.330 | 374,581 | +0.04(+0.43%) |
Sep 10, 2014 | 9.060 | 9.370 | 9.000 | 9.290 | 301,818 | +0.26(+2.88%) |
Sep 09, 2014 | 9.550 | 9.550 | 8.970 | 9.030 | 623,468 | -0.55(-5.74%) |
Sep 08, 2014 | 9.300 | 9.625 | 9.245 | 9.580 | 542,713 | +0.28(+3.01%) |
Sep 05, 2014 | 9.730 | 9.730 | 9.200 | 9.300 | 525,289 | -0.43(-4.42%) |
Sep 04, 2014 | 9.890 | 10.08 | 9.695 | 9.730 | 469,616 | -0.10(-1.02%) |
Sep 03, 2014 | 10.40 | 10.47 | 9.800 | 9.830 | 689,221 | -0.52(-5.02%) |
Sep 02, 2014 | 10.35 | 10.48 | 10.24 | 10.35 | 339,097 | +0.08(+0.78%) |
Aug 29, 2014 | 10.45 | 10.27 | 10.27 | 10.27 | 490,900 | -0.10(-0.96%) |
Aug 28, 2014 | 10.01 | 10.65 | 9.960 | 10.37 | 984,377 | +0.23(+2.27%) |
Aug 27, 2014 | 10.51 | 10.54 | 10.05 | 10.14 | 900,486 | -0.38(-3.61%) |
Aug 26, 2014 | 9.650 | 10.49 | 9.632 | 10.52 | 1,076,221 | +0.86(+8.90%) |
Aug 25, 2014 | 9.730 | 9.840 | 9.600 | 9.660 | 471,663 | +0.06(+0.63%) |
Aug 22, 2014 | 9.420 | 9.660 | 9.220 | 9.600 | 551,273 | +0.20(+2.13%) |
Aug 21, 2014 | 9.570 | 9.650 | 9.200 | 9.400 | 413,248 | -0.04(-0.42%) |
Aug 20, 2014 | 9.810 | 9.810 | 9.310 | 9.440 | 845,113 | -0.45(-4.55%) |
Aug 19, 2014 | 9.480 | 10.04 | 9.460 | 9.890 | 664,742 | +0.48(+5.10%) |
Aug 18, 2014 | 9.420 | 9.630 | 9.240 | 9.410 | 469,473 | +0.11(+1.18%) |
Aug 15, 2014 | 9.420 | 9.420 | 9.000 | 9.300 | 420,370 | -0.06(-0.64%) |
Aug 14, 2014 | 9.610 | 9.610 | 9.330 | 9.360 | 438,204 | -0.06(-0.64%) |
Aug 13, 2014 | 10.30 | 10.30 | 9.360 | 9.420 | 1,106,109 | -0.68(-6.73%) |
Aug 12, 2014 | 9.730 | 10.14 | 9.360 | 10.10 | 1,617,571 | +0.91(+9.90%) |
Aug 11, 2014 | 8.850 | 9.320 | 8.780 | 9.190 | 646,853 | +0.38(+4.31%) |
Aug 08, 2014 | 8.620 | 8.770 | 8.500 | 8.810 | 369,470 | +0.24(+2.80%) |
Aug 07, 2014 | 8.810 | 9.010 | 8.480 | 8.570 | 536,138 | -0.17(-1.95%) |
Aug 06, 2014 | 8.550 | 8.840 | 8.300 | 8.740 | 898,514 | +0.05(+0.58%) |
Aug 05, 2014 | 9.300 | 9.440 | 8.660 | 8.690 | 987,147 | -0.66(-7.06%) |
Aug 04, 2014 | 9.600 | 9.600 | 9.255 | 9.350 | 666,758 | -0.39(-4.00%) |
Aug 01, 2014 | 9.600 | 10.10 | 9.190 | 9.740 | 2,158,763 | -1.14(-10.48%) |
Jul 31, 2014 | 11.15 | 11.36 | 10.79 | 10.88 | 707,736 | -0.35(-3.12%) |
Jul 30, 2014 | 11.02 | 11.32 | 10.92 | 11.23 | 643,740 | +0.27(+2.46%) |
Jul 29, 2014 | 11.26 | 11.46 | 10.91 | 10.96 | 575,260 | -0.30(-2.66%) |
Jul 28, 2014 | 11.45 | 11.55 | 11.01 | 11.26 | 854,911 | -0.25(-2.17%) |
Jul 25, 2014 | 12.63 | 12.72 | 11.51 | 11.51 | 1,009,620 | -1.23(-9.65%) |
Jul 24, 2014 | 12.54 | 13.24 | 12.51 | 12.74 | 840,742 | +0.09(+0.71%) |
Jul 23, 2014 | 12.93 | 13.05 | 12.62 | 12.65 | 355,451 | -0.26(-2.01%) |
Jul 22, 2014 | 13.14 | 13.41 | 12.89 | 12.91 | 323,630 | -0.13(-1.00%) |
Jul 21, 2014 | 12.70 | 13.14 | 12.50 | 13.04 | 478,639 | +0.27(+2.11%) |
Jul 18, 2014 | 12.61 | 13.31 | 12.57 | 12.77 | 488,167 | +0.15(+1.19%) |
Jul 17, 2014 | 13.00 | 13.22 | 12.58 | 12.62 | 329,150 | -0.52(-3.96%) |
Jul 16, 2014 | 13.66 | 13.77 | 13.05 | 13.14 | 273,554 | -0.19(-1.43%) |
Jul 15, 2014 | 13.80 | 13.90 | 13.24 | 13.33 | 291,880 | -0.47(-3.41%) |
Jul 14, 2014 | 13.48 | 14.17 | 13.44 | 13.80 | 473,786 | +0.60(+4.55%) |
Jul 11, 2014 | 13.85 | 14.01 | 12.99 | 13.20 | 810,958 | -0.79(-5.65%) |
Jul 10, 2014 | 14.09 | 14.40 | 13.53 | 13.99 | 373,355 | -0.33(-2.30%) |
Jul 09, 2014 | 14.35 | 14.65 | 14.24 | 14.32 | 273,334 | +0.04(+0.28%) |
Jul 08, 2014 | 14.90 | 14.90 | 14.04 | 14.28 | 366,674 | -0.61(-4.10%) |
Jul 07, 2014 | 15.18 | 15.19 | 14.70 | 14.89 | 293,496 | -0.30(-1.97%) |
Jul 03, 2014 | 15.20 | 15.19 | 15.19 | 15.19 | 135,300 | +0.11(+0.73%) |
Jul 02, 2014 | 15.18 | 15.43 | 15.06 | 15.08 | 337,136 | -0.16(-1.05%) |