Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.497 | 9.573 | 9.192 | 9.293 | 4,098,485 | -0.34(-3.51%) |
Sep 29, 2014 | 9.886 | 9.894 | 9.581 | 9.632 | 1,552,001 | -0.20(-2.07%) |
Sep 26, 2014 | 9.877 | 9.920 | 9.767 | 9.835 | 1,078,023 | -0.09(-0.94%) |
Sep 25, 2014 | 9.827 | 9.954 | 9.700 | 9.928 | 1,958,820 | -0.04(-0.42%) |
Sep 24, 2014 | 10.06 | 10.17 | 9.903 | 9.971 | 1,871,935 | -0.33(-3.20%) |
Sep 23, 2014 | 10.10 | 10.34 | 10.07 | 10.30 | 1,753,372 | +0.30(+2.96%) |
Sep 22, 2014 | 10.23 | 10.23 | 9.920 | 10.00 | 1,903,259 | -0.27(-2.64%) |
Sep 19, 2014 | 10.50 | 10.64 | 10.22 | 10.28 | 2,323,154 | -0.25(-2.33%) |
Sep 18, 2014 | 10.72 | 10.72 | 10.47 | 10.52 | 1,501,063 | -0.20(-1.89%) |
Sep 17, 2014 | 10.77 | 10.97 | 10.71 | 10.72 | 1,982,382 | -0.03(-0.32%) |
Sep 16, 2014 | 10.69 | 10.83 | 10.54 | 10.76 | 1,864,952 | +0.04(+0.39%) |
Sep 15, 2014 | 10.88 | 10.90 | 10.67 | 10.72 | 910,251 | -0.08(-0.78%) |
Sep 12, 2014 | 10.98 | 11.00 | 10.72 | 10.80 | 1,447,466 | -0.25(-2.30%) |
Sep 11, 2014 | 10.88 | 11.10 | 10.74 | 11.05 | 1,725,655 | +0.09(+0.85%) |
Sep 10, 2014 | 10.92 | 11.20 | 10.88 | 10.96 | 1,214,694 | -0.08(-0.69%) |
Sep 09, 2014 | 10.94 | 11.11 | 10.77 | 11.04 | 1,590,920 | +0.08(+0.70%) |
Sep 08, 2014 | 11.33 | 11.36 | 10.90 | 10.96 | 1,812,957 | -0.42(-3.72%) |
Sep 05, 2014 | 11.40 | 11.52 | 11.16 | 11.38 | 1,600,800 | +0.01(+0.07%) |
Sep 04, 2014 | 11.93 | 12.11 | 11.35 | 11.38 | 2,410,955 | -0.52(-4.34%) |
Sep 03, 2014 | 11.99 | 12.05 | 11.87 | 11.89 | 723,537 | -0.03(-0.28%) |
Sep 02, 2014 | 11.93 | 12.10 | 11.87 | 11.93 | 1,329,466 | -0.23(-1.88%) |
Aug 29, 2014 | 11.97 | 12.15 | 12.15 | 12.15 | 945,656 | +0.12(+0.98%) |
Aug 28, 2014 | 12.04 | 12.11 | 11.95 | 12.04 | 637,943 | +0.13(+1.07%) |
Aug 27, 2014 | 11.98 | 11.98 | 11.81 | 11.91 | 557,210 | -0.02(-0.14%) |
Aug 26, 2014 | 11.72 | 11.95 | 11.72 | 11.93 | 844,815 | +0.28(+2.40%) |
Aug 25, 2014 | 11.94 | 11.97 | 11.64 | 11.65 | 1,038,767 | -0.28(-2.34%) |
Aug 22, 2014 | 11.93 | 12.00 | 11.79 | 11.93 | 814,702 | +0.05(+0.43%) |
Aug 21, 2014 | 12.01 | 12.01 | 11.80 | 11.87 | 1,623,208 | -0.19(-1.58%) |
Aug 20, 2014 | 11.94 | 12.17 | 11.92 | 12.07 | 1,010,645 | +0.12(+0.98%) |
Aug 19, 2014 | 12.06 | 12.15 | 11.87 | 11.95 | 968,624 | -0.14(-1.18%) |
Aug 18, 2014 | 11.88 | 12.10 | 11.82 | 12.09 | 870,017 | +0.16(+1.34%) |
Aug 15, 2014 | 11.83 | 12.11 | 11.77 | 11.93 | 1,357,415 | -0.06(-0.49%) |
Aug 14, 2014 | 12.59 | 12.81 | 11.88 | 11.99 | 2,506,706 | -0.69(-5.43%) |
Aug 13, 2014 | 12.81 | 12.87 | 12.63 | 12.68 | 1,025,986 | -0.06(-0.46%) |
Aug 12, 2014 | 12.59 | 12.87 | 12.59 | 12.74 | 1,169,018 | +0.18(+1.47%) |
Aug 11, 2014 | 12.54 | 12.68 | 12.50 | 12.55 | 1,163,871 | -0.01(-0.10%) |
Aug 08, 2014 | 12.55 | 12.79 | 12.49 | 12.56 | 923,368 | -0.03(-0.23%) |
Aug 07, 2014 | 12.45 | 12.64 | 12.28 | 12.59 | 1,262,007 | +0.11(+0.87%) |
Aug 06, 2014 | 12.25 | 12.56 | 12.25 | 12.48 | 1,169,664 | +0.36(+2.98%) |
Aug 05, 2014 | 11.86 | 12.13 | 11.82 | 12.12 | 1,347,822 | +0.17(+1.40%) |
Aug 04, 2014 | 12.24 | 12.38 | 11.92 | 11.96 | 1,274,187 | -0.32(-2.60%) |
Aug 01, 2014 | 12.41 | 12.48 | 12.12 | 12.28 | 1,135,172 | -0.04(-0.34%) |
Jul 31, 2014 | 12.37 | 12.43 | 12.25 | 12.32 | 824,721 | -0.22(-1.74%) |
Jul 30, 2014 | 12.67 | 12.67 | 12.43 | 12.54 | 994,506 | -0.15(-1.19%) |
Jul 29, 2014 | 12.73 | 12.79 | 12.62 | 12.69 | 614,929 | -0.01(-0.07%) |
Jul 28, 2014 | 12.41 | 12.71 | 12.41 | 12.69 | 679,117 | +0.11(+0.87%) |
Jul 25, 2014 | 12.24 | 12.60 | 12.02 | 12.59 | 1,270,792 | +0.31(+2.53%) |
Jul 24, 2014 | 12.43 | 12.43 | 12.19 | 12.28 | 970,692 | -0.20(-1.61%) |
Jul 23, 2014 | 12.55 | 12.72 | 12.45 | 12.48 | 830,567 | -0.05(-0.40%) |
Jul 22, 2014 | 12.67 | 12.80 | 12.48 | 12.53 | 700,974 | -0.17(-1.32%) |
Jul 21, 2014 | 12.95 | 13.02 | 12.47 | 12.69 | 1,416,745 | -0.20(-1.56%) |
Jul 18, 2014 | 12.84 | 12.92 | 12.64 | 12.90 | 967,319 | -0.08(-0.58%) |
Jul 17, 2014 | 12.40 | 13.02 | 12.40 | 12.97 | 2,007,343 | +0.59(+4.74%) |
Jul 16, 2014 | 12.43 | 12.54 | 12.33 | 12.38 | 1,288,235 | +0.03(+0.20%) |
Jul 15, 2014 | 12.82 | 12.90 | 12.31 | 12.36 | 1,722,935 | -0.42(-3.28%) |
Jul 14, 2014 | 12.64 | 12.93 | 12.54 | 12.78 | 1,357,329 | -0.32(-2.43%) |
Jul 11, 2014 | 12.74 | 13.13 | 12.72 | 13.10 | 1,237,382 | +0.38(+2.97%) |
Jul 10, 2014 | 13.39 | 13.40 | 12.69 | 12.72 | 2,123,549 | -0.39(-2.95%) |
Jul 09, 2014 | 12.95 | 13.16 | 12.92 | 13.11 | 1,769,205 | +0.22(+1.69%) |
Jul 08, 2014 | 12.88 | 13.03 | 12.64 | 12.89 | 1,425,380 | +0.01(+0.06%) |
Jul 07, 2014 | 12.81 | 12.96 | 12.78 | 12.88 | 1,106,099 | -0.06(-0.45%) |
Jul 03, 2014 | 12.69 | 12.94 | 12.94 | 12.94 | 774,814 | +0.15(+1.15%) |
Jul 02, 2014 | 12.73 | 12.97 | 12.73 | 12.79 | 1,079,850 | -0.00(-0.03%) |