Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.855 | 9.960 | 9.475 | 9.665 | 2,110,807 | -0.15(-1.55%) |
Sep 29, 2014 | 9.903 | 9.969 | 9.741 | 9.817 | 1,486,659 | -0.24(-2.37%) |
Sep 26, 2014 | 9.760 | 10.13 | 9.722 | 10.05 | 1,210,097 | +0.32(+3.32%) |
Sep 25, 2014 | 9.950 | 10.03 | 9.703 | 9.731 | 938,512 | -0.27(-2.66%) |
Sep 24, 2014 | 9.922 | 10.10 | 9.903 | 9.998 | 872,996 | +0.07(+0.67%) |
Sep 23, 2014 | 9.979 | 10.24 | 9.884 | 9.931 | 1,449,682 | -0.09(-0.85%) |
Sep 22, 2014 | 10.22 | 10.22 | 9.903 | 10.02 | 1,008,512 | -0.28(-2.68%) |
Sep 19, 2014 | 10.29 | 10.37 | 10.12 | 10.29 | 1,848,053 | +0.02(+0.18%) |
Sep 18, 2014 | 10.30 | 10.42 | 10.20 | 10.27 | 1,688,714 | +0.03(+0.28%) |
Sep 17, 2014 | 10.39 | 10.62 | 10.08 | 10.24 | 3,292,068 | -0.11(-1.10%) |
Sep 16, 2014 | 10.29 | 10.39 | 9.922 | 10.36 | 3,262,132 | -0.07(-0.64%) |
Sep 15, 2014 | 10.64 | 10.64 | 10.35 | 10.43 | 821,890 | -0.21(-1.97%) |
Sep 12, 2014 | 10.71 | 10.71 | 10.36 | 10.64 | 1,607,134 | -0.07(-0.62%) |
Sep 11, 2014 | 10.84 | 10.99 | 10.59 | 10.70 | 1,535,171 | -0.20(-1.83%) |
Sep 10, 2014 | 10.42 | 10.94 | 10.42 | 10.90 | 2,129,728 | +0.06(+0.53%) |
Sep 09, 2014 | 11.17 | 11.32 | 10.59 | 10.84 | 3,537,804 | -0.35(-3.14%) |
Sep 08, 2014 | 10.56 | 11.35 | 10.56 | 11.20 | 4,147,970 | +0.60(+5.66%) |
Sep 05, 2014 | 10.25 | 10.61 | 10.25 | 10.60 | 1,085,399 | +0.33(+3.24%) |
Sep 04, 2014 | 10.24 | 10.43 | 10.16 | 10.26 | 801,430 | +0.06(+0.56%) |
Sep 03, 2014 | 10.32 | 10.40 | 10.10 | 10.21 | 651,588 | -0.05(-0.46%) |
Sep 02, 2014 | 10.14 | 10.29 | 9.988 | 10.25 | 701,765 | +0.12(+1.22%) |
Aug 29, 2014 | 10.07 | 10.13 | 10.13 | 10.13 | 478,945 | +0.06(+0.57%) |
Aug 28, 2014 | 10.09 | 10.10 | 9.798 | 10.07 | 815,330 | -0.09(-0.84%) |
Aug 27, 2014 | 10.51 | 10.55 | 10.01 | 10.16 | 1,381,431 | -0.34(-3.26%) |
Aug 26, 2014 | 10.13 | 10.64 | 10.09 | 10.50 | 1,064,551 | +0.36(+3.56%) |
Aug 25, 2014 | 10.17 | 10.19 | 10.04 | 10.14 | 463,959 | +0.04(+0.38%) |
Aug 22, 2014 | 10.18 | 10.21 | 9.960 | 10.10 | 649,706 | -0.10(-1.02%) |
Aug 21, 2014 | 10.05 | 10.23 | 9.912 | 10.21 | 561,532 | +0.16(+1.61%) |
Aug 20, 2014 | 10.16 | 10.17 | 9.893 | 10.05 | 736,608 | -0.16(-1.58%) |
Aug 19, 2014 | 10.29 | 10.43 | 10.18 | 10.21 | 1,168,142 | -0.09(-0.83%) |
Aug 18, 2014 | 9.988 | 10.33 | 9.979 | 10.29 | 1,416,123 | +0.39(+3.94%) |
Aug 15, 2014 | 9.998 | 10.05 | 9.793 | 9.903 | 1,262,725 | +0.03(+0.29%) |
Aug 14, 2014 | 9.646 | 9.884 | 9.636 | 9.874 | 875,380 | +0.25(+2.57%) |
Aug 13, 2014 | 9.750 | 9.817 | 9.560 | 9.627 | 1,204,277 | -0.10(-0.98%) |
Aug 12, 2014 | 9.360 | 9.779 | 9.360 | 9.722 | 2,360,326 | +0.33(+3.55%) |
Aug 11, 2014 | 9.085 | 9.398 | 9.037 | 9.389 | 969,053 | +0.39(+4.33%) |
Aug 08, 2014 | 9.189 | 9.237 | 8.875 | 8.999 | 1,348,145 | -0.14(-1.56%) |
Aug 07, 2014 | 9.417 | 9.417 | 9.085 | 9.142 | 1,657,231 | -0.24(-2.54%) |
Aug 06, 2014 | 9.056 | 9.398 | 9.037 | 9.379 | 2,320,217 | +0.27(+2.92%) |
Aug 05, 2014 | 9.351 | 9.379 | 9.037 | 9.113 | 2,125,465 | -0.28(-2.94%) |
Aug 04, 2014 | 9.370 | 9.403 | 9.218 | 9.389 | 1,972,253 | +0.11(+1.23%) |
Aug 01, 2014 | 9.655 | 9.779 | 9.094 | 9.275 | 5,644,306 | -1.19(-11.36%) |
Jul 31, 2014 | 10.64 | 10.72 | 10.40 | 10.46 | 1,543,920 | -0.26(-2.40%) |
Jul 30, 2014 | 10.64 | 10.78 | 10.55 | 10.72 | 645,230 | +0.14(+1.35%) |
Jul 29, 2014 | 10.49 | 10.75 | 10.49 | 10.58 | 881,537 | +0.13(+1.28%) |
Jul 28, 2014 | 10.47 | 10.61 | 10.43 | 10.44 | 668,026 | -0.02(-0.18%) |
Jul 25, 2014 | 10.13 | 10.51 | 10.13 | 10.46 | 999,946 | +0.24(+2.33%) |
Jul 24, 2014 | 10.46 | 10.52 | 10.17 | 10.23 | 1,167,556 | -0.19(-1.83%) |
Jul 23, 2014 | 10.64 | 10.64 | 10.39 | 10.42 | 938,862 | -0.18(-1.71%) |
Jul 22, 2014 | 10.27 | 10.64 | 10.24 | 10.60 | 1,008,302 | +0.37(+3.63%) |
Jul 21, 2014 | 10.38 | 10.44 | 10.22 | 10.23 | 694,666 | -0.21(-2.01%) |
Jul 18, 2014 | 10.30 | 10.47 | 10.30 | 10.44 | 694,398 | +0.12(+1.20%) |
Jul 17, 2014 | 10.37 | 10.47 | 10.27 | 10.31 | 1,015,418 | -0.19(-1.81%) |
Jul 16, 2014 | 10.60 | 10.64 | 10.44 | 10.50 | 761,372 | -0.01(-0.09%) |
Jul 15, 2014 | 10.58 | 10.66 | 10.38 | 10.51 | 3,009,567 | -0.03(-0.27%) |
Jul 14, 2014 | 10.80 | 10.89 | 10.53 | 10.54 | 2,160,139 | -0.15(-1.42%) |
Jul 11, 2014 | 10.96 | 10.97 | 10.68 | 10.69 | 870,584 | -0.25(-2.26%) |
Jul 10, 2014 | 11.03 | 11.12 | 10.85 | 10.94 | 1,035,236 | -0.32(-2.87%) |
Jul 09, 2014 | 11.29 | 11.29 | 11.08 | 11.26 | 1,149,502 | +0.00(+0.00%) |
Jul 08, 2014 | 11.65 | 11.65 | 11.12 | 11.26 | 1,850,884 | -0.43(-3.66%) |
Jul 07, 2014 | 11.82 | 11.85 | 11.62 | 11.69 | 1,232,705 | -0.17(-1.44%) |
Jul 03, 2014 | 11.77 | 11.86 | 11.86 | 11.86 | 617,393 | +0.10(+0.89%) |
Jul 02, 2014 | 11.58 | 11.82 | 11.58 | 11.76 | 825,527 | +0.17(+1.48%) |