Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.919 | 8.048 | 7.682 | 7.731 | 1,061,968 | -0.27(-3.35%) |
Sep 29, 2014 | 8.157 | 8.177 | 7.979 | 7.999 | 741,933 | -0.09(-1.10%) |
Sep 26, 2014 | 8.147 | 8.157 | 8.014 | 8.088 | 1,113,572 | -0.08(-0.97%) |
Sep 25, 2014 | 8.009 | 8.197 | 7.979 | 8.167 | 989,094 | +0.04(+0.49%) |
Sep 24, 2014 | 8.177 | 8.227 | 8.028 | 8.128 | 813,382 | -0.12(-1.44%) |
Sep 23, 2014 | 8.147 | 8.276 | 8.019 | 8.247 | 1,171,266 | +0.23(+2.84%) |
Sep 22, 2014 | 8.266 | 8.296 | 7.949 | 8.019 | 1,667,730 | -0.30(-3.58%) |
Sep 19, 2014 | 8.673 | 8.762 | 8.316 | 8.316 | 2,047,149 | -0.39(-4.44%) |
Sep 18, 2014 | 8.881 | 8.891 | 8.673 | 8.703 | 1,031,161 | -0.21(-2.34%) |
Sep 17, 2014 | 9.129 | 9.178 | 8.851 | 8.911 | 1,047,154 | -0.22(-2.39%) |
Sep 16, 2014 | 9.059 | 9.248 | 8.940 | 9.129 | 754,555 | +0.06(+0.66%) |
Sep 15, 2014 | 9.139 | 9.218 | 9.000 | 9.069 | 647,637 | -0.02(-0.22%) |
Sep 12, 2014 | 9.119 | 9.238 | 8.990 | 9.089 | 723,841 | -0.14(-1.50%) |
Sep 11, 2014 | 9.079 | 9.258 | 8.940 | 9.228 | 891,224 | +0.03(+0.32%) |
Sep 10, 2014 | 9.129 | 9.327 | 9.089 | 9.198 | 730,868 | -0.01(-0.11%) |
Sep 09, 2014 | 9.188 | 9.317 | 8.930 | 9.208 | 1,092,288 | +0.04(+0.43%) |
Sep 08, 2014 | 9.436 | 9.456 | 9.158 | 9.168 | 923,851 | -0.35(-3.65%) |
Sep 05, 2014 | 9.386 | 9.545 | 9.228 | 9.515 | 1,076,700 | +0.19(+2.02%) |
Sep 04, 2014 | 9.852 | 9.912 | 9.238 | 9.327 | 1,384,099 | -0.48(-4.85%) |
Sep 03, 2014 | 9.852 | 9.961 | 9.783 | 9.803 | 731,217 | +0.00(+0.00%) |
Sep 02, 2014 | 9.941 | 10.01 | 9.783 | 9.803 | 801,381 | -0.35(-3.42%) |
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,313 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.971 | 10.07 | 765,824 | +0.15(+1.50%) |
Aug 27, 2014 | 9.981 | 10.13 | 9.869 | 9.922 | 738,727 | -0.08(-0.79%) |
Aug 26, 2014 | 9.763 | 10.04 | 9.718 | 10.00 | 854,631 | +0.40(+4.13%) |
Aug 25, 2014 | 9.743 | 9.813 | 9.604 | 9.604 | 683,056 | -0.16(-1.62%) |
Aug 22, 2014 | 9.674 | 9.793 | 9.575 | 9.763 | 658,752 | +0.13(+1.34%) |
Aug 21, 2014 | 9.674 | 9.733 | 9.476 | 9.634 | 1,138,288 | -0.16(-1.62%) |
Aug 20, 2014 | 9.743 | 9.912 | 9.704 | 9.793 | 548,133 | +0.06(+0.61%) |
Aug 19, 2014 | 9.842 | 9.932 | 9.674 | 9.733 | 781,689 | -0.14(-1.41%) |
Aug 18, 2014 | 9.723 | 9.951 | 9.664 | 9.872 | 772,027 | +0.10(+1.01%) |
Aug 15, 2014 | 9.664 | 9.892 | 9.575 | 9.773 | 1,437,540 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.753 | 9.803 | 1,680,403 | -0.47(-4.54%) |
Aug 13, 2014 | 10.68 | 10.70 | 10.11 | 10.27 | 2,004,585 | -0.56(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,565 | +0.00(+0.00%) |
Aug 11, 2014 | 10.67 | 10.90 | 10.66 | 10.83 | 659,325 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.67 | 812,339 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.72 | 10.45 | 10.63 | 906,211 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.68 | 10.45 | 10.61 | 993,568 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,117 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,598 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.77 | 10.43 | 10.55 | 899,363 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,766 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.70 | 10.41 | 10.65 | 828,055 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.75 | 10.55 | 10.62 | 1,156,130 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,559 | +0.14(+1.33%) |
Jul 25, 2014 | 9.991 | 10.43 | 9.922 | 10.42 | 1,299,057 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.902 | 10.02 | 1,167,309 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,324 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 784,044 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,322 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,411,051 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,674 | +0.44(+4.37%) |
Jul 16, 2014 | 9.842 | 10.11 | 9.793 | 9.981 | 1,261,184 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,028,045 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,956 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,881 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,178 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.74 | 1,254,734 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,080,058 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,740 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.73 | 10.73 | 10.73 | 711,883 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.75 | 10.56 | 10.63 | 913,492 | +0.06(+0.56%) |