Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.064 | 8.269 | 7.892 | 7.901 | 4,673,643 | -0.55(-6.48%) |
Oct 30, 2014 | 8.663 | 8.714 | 8.312 | 8.449 | 3,801,302 | -0.31(-3.52%) |
Oct 29, 2014 | 9.048 | 9.211 | 8.697 | 8.757 | 2,068,479 | -0.39(-4.21%) |
Oct 28, 2014 | 8.954 | 9.159 | 8.920 | 9.142 | 1,365,967 | +0.24(+2.69%) |
Oct 27, 2014 | 8.979 | 8.988 | 9.022 | 8.902 | 1,453,123 | -0.12(-1.33%) |
Oct 24, 2014 | 9.202 | 9.288 | 8.979 | 9.022 | 1,585,203 | -0.15(-1.68%) |
Oct 23, 2014 | 8.834 | 9.253 | 8.791 | 9.176 | 2,110,815 | +0.39(+4.38%) |
Oct 22, 2014 | 9.142 | 9.236 | 8.791 | 8.791 | 1,612,605 | -0.45(-4.91%) |
Oct 21, 2014 | 9.365 | 9.527 | 9.203 | 9.245 | 1,495,692 | +0.00(+0.00%) |
Oct 20, 2014 | 9.185 | 9.271 | 9.091 | 9.245 | 1,465,807 | +0.21(+2.37%) |
Oct 17, 2014 | 9.442 | 9.485 | 8.979 | 9.031 | 2,570,914 | -0.37(-3.92%) |
Oct 16, 2014 | 9.099 | 9.416 | 9.005 | 9.399 | 2,503,569 | +0.17(+1.86%) |
Oct 15, 2014 | 9.125 | 9.485 | 9.112 | 9.228 | 2,749,882 | +0.13(+1.41%) |
Oct 14, 2014 | 9.091 | 9.365 | 8.997 | 9.099 | 2,640,079 | +0.09(+0.95%) |
Oct 13, 2014 | 8.868 | 9.228 | 8.778 | 9.014 | 2,456,099 | +0.28(+3.18%) |
Oct 10, 2014 | 8.825 | 9.164 | 8.646 | 8.736 | 2,230,044 | -0.12(-1.40%) |
Oct 09, 2014 | 9.288 | 9.330 | 8.680 | 8.860 | 3,147,427 | -0.39(-4.17%) |
Oct 08, 2014 | 8.629 | 9.288 | 8.355 | 9.245 | 3,332,425 | +0.73(+8.54%) |
Oct 07, 2014 | 8.902 | 8.911 | 8.517 | 8.517 | 2,159,128 | -0.37(-4.14%) |
Oct 06, 2014 | 8.920 | 9.031 | 8.795 | 8.885 | 2,425,935 | +0.07(+0.78%) |
Oct 03, 2014 | 9.168 | 9.168 | 8.671 | 8.817 | 3,109,779 | -0.52(-5.59%) |
Oct 02, 2014 | 9.433 | 9.485 | 9.125 | 9.339 | 2,277,406 | -0.09(-1.00%) |
Oct 01, 2014 | 9.476 | 9.686 | 9.399 | 9.433 | 1,776,868 | +0.03(+0.36%) |
Sep 30, 2014 | 9.604 | 9.681 | 9.296 | 9.399 | 4,052,486 | -0.34(-3.51%) |
Sep 29, 2014 | 9.998 | 10.01 | 9.690 | 9.741 | 1,534,583 | -0.21(-2.07%) |
Sep 26, 2014 | 9.990 | 10.03 | 9.878 | 9.947 | 1,065,924 | -0.09(-0.94%) |
Sep 25, 2014 | 9.938 | 10.07 | 9.810 | 10.04 | 1,936,836 | -0.04(-0.42%) |
Sep 24, 2014 | 10.17 | 10.29 | 10.02 | 10.08 | 1,850,926 | -0.33(-3.21%) |
Sep 23, 2014 | 10.21 | 10.46 | 10.19 | 10.42 | 1,733,693 | +0.30(+2.96%) |
Sep 22, 2014 | 10.35 | 10.35 | 10.03 | 10.12 | 1,881,898 | -0.27(-2.64%) |
Sep 19, 2014 | 10.62 | 10.76 | 10.33 | 10.39 | 2,297,081 | -0.25(-2.33%) |
Sep 18, 2014 | 10.84 | 10.84 | 10.59 | 10.64 | 1,484,216 | -0.21(-1.89%) |
Sep 17, 2014 | 10.89 | 11.09 | 10.83 | 10.85 | 1,960,133 | -0.03(-0.31%) |
Sep 16, 2014 | 10.81 | 10.95 | 10.66 | 10.88 | 1,844,021 | +0.04(+0.39%) |
Sep 15, 2014 | 11.01 | 11.03 | 10.79 | 10.84 | 900,035 | -0.09(-0.78%) |
Sep 12, 2014 | 11.10 | 11.13 | 10.84 | 10.92 | 1,431,221 | -0.26(-2.30%) |
Sep 11, 2014 | 11.00 | 11.23 | 10.86 | 11.18 | 1,706,288 | +0.09(+0.85%) |
Sep 10, 2014 | 11.04 | 11.32 | 11.00 | 11.09 | 1,201,061 | -0.08(-0.69%) |
Sep 09, 2014 | 11.06 | 11.24 | 10.89 | 11.16 | 1,573,065 | +0.08(+0.70%) |
Sep 08, 2014 | 11.46 | 11.49 | 11.03 | 11.09 | 1,792,610 | -0.43(-3.72%) |
Sep 05, 2014 | 11.53 | 11.65 | 11.28 | 11.51 | 1,582,834 | +0.01(+0.07%) |
Sep 04, 2014 | 12.06 | 12.25 | 11.48 | 11.50 | 2,383,896 | -0.52(-4.34%) |
Sep 03, 2014 | 12.13 | 12.18 | 12.01 | 12.03 | 715,417 | -0.03(-0.28%) |
Sep 02, 2014 | 12.06 | 12.23 | 12.00 | 12.06 | 1,314,545 | -0.23(-1.88%) |
Aug 29, 2014 | 12.10 | 12.29 | 12.29 | 12.29 | 935,042 | +0.12(+0.98%) |
Aug 28, 2014 | 12.17 | 12.25 | 12.09 | 12.17 | 630,783 | +0.13(+1.07%) |
Aug 27, 2014 | 12.12 | 12.12 | 11.94 | 12.04 | 550,956 | -0.02(-0.14%) |
Aug 26, 2014 | 11.86 | 12.09 | 11.86 | 12.06 | 835,333 | +0.28(+2.40%) |
Aug 25, 2014 | 12.08 | 12.10 | 11.77 | 11.78 | 1,027,108 | -0.28(-2.34%) |
Aug 22, 2014 | 12.07 | 12.14 | 11.92 | 12.06 | 805,558 | +0.05(+0.43%) |
Aug 21, 2014 | 12.15 | 12.15 | 11.93 | 12.01 | 1,604,990 | -0.19(-1.58%) |
Aug 20, 2014 | 12.07 | 12.30 | 12.06 | 12.20 | 999,302 | +0.12(+0.98%) |
Aug 19, 2014 | 12.19 | 12.29 | 12.01 | 12.08 | 957,753 | -0.14(-1.18%) |
Aug 18, 2014 | 12.02 | 12.24 | 11.96 | 12.23 | 860,253 | +0.16(+1.34%) |
Aug 15, 2014 | 11.96 | 12.24 | 11.91 | 12.07 | 1,342,181 | -0.06(-0.49%) |
Aug 14, 2014 | 12.73 | 12.96 | 12.02 | 12.13 | 2,478,573 | -0.70(-5.43%) |
Aug 13, 2014 | 12.96 | 13.02 | 12.77 | 12.82 | 1,014,471 | -0.06(-0.46%) |
Aug 12, 2014 | 12.73 | 13.01 | 12.73 | 12.88 | 1,155,897 | +0.19(+1.47%) |
Aug 11, 2014 | 12.69 | 12.82 | 12.64 | 12.69 | 1,150,809 | -0.01(-0.10%) |
Aug 08, 2014 | 12.69 | 12.93 | 12.64 | 12.71 | 913,004 | -0.03(-0.23%) |
Aug 07, 2014 | 12.59 | 12.79 | 12.42 | 12.74 | 1,247,843 | +0.11(+0.87%) |
Aug 06, 2014 | 12.39 | 12.70 | 12.39 | 12.63 | 1,156,536 | +0.36(+2.98%) |
Aug 05, 2014 | 12.00 | 12.27 | 11.96 | 12.26 | 1,332,695 | +0.17(+1.40%) |
Aug 04, 2014 | 12.38 | 12.52 | 12.06 | 12.09 | 1,259,886 | -0.32(-2.60%) |