Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.764 | 8.910 | 8.167 | 8.891 | 1,688,077 | +0.12(+1.34%) |
Oct 30, 2014 | 9.096 | 9.350 | 8.490 | 8.773 | 1,030,325 | -0.47(-5.08%) |
Oct 29, 2014 | 9.282 | 9.673 | 9.086 | 9.243 | 1,267,037 | +0.05(+0.53%) |
Oct 28, 2014 | 8.617 | 9.262 | 8.431 | 9.194 | 1,204,863 | +0.73(+8.67%) |
Oct 27, 2014 | 8.695 | 8.773 | 8.177 | 8.460 | 1,103,498 | -0.44(-4.95%) |
Oct 24, 2014 | 9.008 | 9.018 | 8.705 | 8.901 | 1,003,939 | -0.18(-1.94%) |
Oct 23, 2014 | 8.861 | 9.204 | 8.676 | 9.077 | 1,461,846 | +0.48(+5.57%) |
Oct 22, 2014 | 9.585 | 9.742 | 8.588 | 8.597 | 1,569,253 | -0.92(-9.66%) |
Oct 21, 2014 | 9.517 | 10.04 | 9.272 | 9.517 | 1,197,528 | +0.17(+1.78%) |
Oct 20, 2014 | 9.135 | 9.355 | 8.969 | 9.350 | 713,349 | +0.17(+1.81%) |
Oct 17, 2014 | 10.11 | 10.41 | 9.145 | 9.184 | 1,336,485 | -0.65(-6.57%) |
Oct 16, 2014 | 8.930 | 10.36 | 8.724 | 9.830 | 2,227,648 | +0.69(+7.60%) |
Oct 15, 2014 | 8.255 | 9.145 | 8.020 | 9.135 | 2,050,116 | +0.64(+7.48%) |
Oct 14, 2014 | 8.588 | 9.018 | 8.323 | 8.499 | 2,008,991 | -0.04(-0.46%) |
Oct 13, 2014 | 8.989 | 9.272 | 8.265 | 8.539 | 2,292,891 | -0.55(-6.03%) |
Oct 10, 2014 | 9.145 | 9.712 | 8.861 | 9.086 | 1,532,576 | -0.19(-2.00%) |
Oct 09, 2014 | 10.34 | 10.34 | 9.145 | 9.272 | 2,422,431 | -1.30(-12.30%) |
Oct 08, 2014 | 10.13 | 10.58 | 9.732 | 10.57 | 1,966,959 | +0.33(+3.25%) |
Oct 07, 2014 | 10.67 | 10.71 | 10.23 | 10.24 | 1,587,699 | -0.55(-5.08%) |
Oct 06, 2014 | 10.40 | 11.00 | 10.35 | 10.79 | 1,930,607 | +0.44(+4.25%) |
Oct 03, 2014 | 10.57 | 10.66 | 10.19 | 10.35 | 939,735 | -0.21(-1.95%) |
Oct 02, 2014 | 10.30 | 10.57 | 9.810 | 10.55 | 1,116,144 | +0.17(+1.60%) |
Oct 01, 2014 | 10.86 | 11.07 | 10.22 | 10.39 | 1,072,156 | -0.37(-3.45%) |
Sep 30, 2014 | 11.58 | 11.72 | 10.63 | 10.76 | 2,036,127 | -0.76(-6.62%) |
Sep 29, 2014 | 11.25 | 11.58 | 11.12 | 11.52 | 1,076,713 | +0.12(+1.03%) |
Sep 26, 2014 | 11.20 | 11.52 | 11.05 | 11.40 | 1,033,811 | +0.21(+1.83%) |
Sep 25, 2014 | 12.12 | 12.12 | 11.14 | 11.20 | 1,786,391 | -0.71(-5.99%) |
Sep 24, 2014 | 11.85 | 12.20 | 11.52 | 11.91 | 1,131,532 | +0.04(+0.33%) |
Sep 23, 2014 | 11.92 | 12.43 | 11.74 | 11.87 | 964,837 | -0.03(-0.25%) |
Sep 22, 2014 | 12.45 | 12.58 | 11.81 | 11.90 | 616,506 | -0.55(-4.40%) |
Sep 19, 2014 | 12.71 | 12.86 | 12.38 | 12.45 | 720,704 | -0.23(-1.85%) |
Sep 18, 2014 | 13.03 | 13.13 | 12.60 | 12.69 | 610,961 | -0.40(-3.06%) |
Sep 17, 2014 | 13.06 | 13.37 | 13.01 | 13.09 | 426,897 | +0.04(+0.30%) |
Sep 16, 2014 | 12.95 | 13.25 | 12.95 | 13.05 | 662,157 | +0.13(+0.98%) |
Sep 15, 2014 | 13.11 | 13.16 | 12.75 | 12.92 | 480,092 | -0.20(-1.49%) |
Sep 12, 2014 | 13.41 | 13.45 | 12.95 | 13.12 | 830,633 | -0.36(-2.69%) |
Sep 11, 2014 | 12.87 | 13.51 | 12.71 | 13.48 | 867,659 | +0.41(+3.14%) |
Sep 10, 2014 | 12.87 | 13.16 | 12.63 | 13.07 | 685,538 | +0.12(+0.91%) |
Sep 09, 2014 | 13.31 | 13.46 | 12.87 | 12.95 | 614,074 | -0.32(-2.43%) |
Sep 08, 2014 | 13.96 | 13.96 | 13.12 | 13.27 | 726,810 | -0.82(-5.83%) |
Sep 05, 2014 | 13.88 | 14.21 | 13.81 | 14.09 | 817,961 | +0.40(+2.93%) |
Sep 04, 2014 | 14.02 | 14.20 | 13.55 | 13.69 | 871,861 | -0.38(-2.71%) |
Sep 03, 2014 | 14.30 | 14.36 | 14.01 | 14.07 | 534,598 | -0.11(-0.76%) |
Sep 02, 2014 | 14.52 | 14.52 | 13.86 | 14.18 | 729,918 | -0.41(-2.82%) |
Aug 29, 2014 | 14.34 | 14.59 | 14.59 | 14.59 | 625,206 | +0.32(+2.26%) |
Aug 28, 2014 | 14.15 | 14.40 | 14.10 | 14.27 | 451,772 | +0.16(+1.11%) |
Aug 27, 2014 | 14.18 | 14.31 | 14.01 | 14.11 | 242,749 | -0.05(-0.35%) |
Aug 26, 2014 | 14.12 | 14.47 | 14.10 | 14.16 | 418,691 | +0.08(+0.56%) |
Aug 25, 2014 | 13.76 | 14.16 | 13.75 | 14.08 | 477,233 | +0.39(+2.86%) |
Aug 22, 2014 | 13.81 | 13.83 | 13.37 | 13.69 | 619,589 | -0.23(-1.69%) |
Aug 21, 2014 | 13.46 | 13.95 | 13.24 | 13.93 | 642,651 | +0.52(+3.87%) |
Aug 20, 2014 | 13.49 | 13.49 | 13.22 | 13.41 | 485,460 | -0.02(-0.15%) |
Aug 19, 2014 | 13.42 | 13.66 | 13.41 | 13.43 | 501,866 | +0.03(+0.22%) |
Aug 18, 2014 | 13.48 | 13.61 | 13.20 | 13.40 | 493,013 | -0.06(-0.43%) |
Aug 15, 2014 | 13.18 | 13.47 | 12.99 | 13.46 | 531,900 | +0.43(+3.28%) |
Aug 14, 2014 | 13.47 | 13.55 | 13.01 | 13.03 | 486,412 | -0.29(-2.19%) |
Aug 13, 2014 | 13.42 | 13.51 | 13.13 | 13.32 | 522,107 | -0.08(-0.58%) |
Aug 12, 2014 | 13.86 | 13.92 | 13.15 | 13.40 | 883,894 | -0.58(-4.17%) |
Aug 11, 2014 | 14.61 | 14.68 | 13.97 | 13.98 | 614,735 | -0.63(-4.32%) |
Aug 08, 2014 | 14.35 | 14.60 | 14.05 | 14.61 | 1,045,877 | +0.29(+2.03%) |
Aug 07, 2014 | 13.21 | 14.57 | 13.20 | 14.32 | 2,213,895 | +1.78(+14.16%) |
Aug 06, 2014 | 12.63 | 13.09 | 12.44 | 12.55 | 1,052,156 | -0.06(-0.46%) |
Aug 05, 2014 | 13.07 | 13.18 | 12.40 | 12.60 | 801,913 | -0.57(-4.35%) |
Aug 04, 2014 | 12.91 | 13.24 | 12.66 | 13.18 | 575,514 | +0.42(+3.27%) |