Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.54 | 10.63 | 9.870 | 10.39 | 75,189 | -0.17(-1.61%) |
Sep 29, 2014 | 10.20 | 10.60 | 10.20 | 10.56 | 49,494 | +0.36(+3.53%) |
Sep 26, 2014 | 10.30 | 10.72 | 10.20 | 10.20 | 44,674 | -0.05(-0.49%) |
Sep 25, 2014 | 10.63 | 10.66 | 10.20 | 10.25 | 48,625 | -0.08(-0.77%) |
Sep 24, 2014 | 10.43 | 10.50 | 10.17 | 10.33 | 38,340 | -0.15(-1.43%) |
Sep 23, 2014 | 10.24 | 10.81 | 10.14 | 10.48 | 59,101 | +0.24(+2.34%) |
Sep 22, 2014 | 10.72 | 11.17 | 10.20 | 10.24 | 167,360 | -0.52(-4.83%) |
Sep 19, 2014 | 11.48 | 11.58 | 10.65 | 10.76 | 144,983 | -0.70(-6.11%) |
Sep 18, 2014 | 11.65 | 12.17 | 11.41 | 11.46 | 47,871 | -0.18(-1.55%) |
Sep 17, 2014 | 12.36 | 12.70 | 11.60 | 11.64 | 71,531 | -0.73(-5.90%) |
Sep 16, 2014 | 11.64 | 12.85 | 11.50 | 12.37 | 162,023 | +0.74(+6.36%) |
Sep 15, 2014 | 11.67 | 12.15 | 11.60 | 11.63 | 70,032 | -0.08(-0.68%) |
Sep 12, 2014 | 12.14 | 12.25 | 11.63 | 11.71 | 71,215 | -0.39(-3.22%) |
Sep 11, 2014 | 12.38 | 12.45 | 12.00 | 12.10 | 64,310 | -0.34(-2.73%) |
Sep 10, 2014 | 12.99 | 13.14 | 12.35 | 12.44 | 85,954 | -0.20(-1.58%) |
Sep 09, 2014 | 12.35 | 13.30 | 12.25 | 12.64 | 299,663 | +0.29(+2.35%) |
Sep 08, 2014 | 12.50 | 12.98 | 12.26 | 12.35 | 72,674 | -0.19(-1.52%) |
Sep 05, 2014 | 12.65 | 13.35 | 12.50 | 12.54 | 118,357 | -0.02(-0.16%) |
Sep 04, 2014 | 11.94 | 12.60 | 11.94 | 12.56 | 206,082 | +0.85(+7.26%) |
Sep 03, 2014 | 12.47 | 12.65 | 11.41 | 11.71 | 266,266 | -0.80(-6.39%) |
Sep 02, 2014 | 13.13 | 13.74 | 12.40 | 12.51 | 371,806 | -0.71(-5.37%) |
Aug 29, 2014 | 12.87 | 13.22 | 13.22 | 13.22 | 462,200 | +0.21(+1.61%) |
Aug 28, 2014 | 11.49 | 13.19 | 11.49 | 13.01 | 256,769 | +1.34(+11.48%) |
Aug 27, 2014 | 12.10 | 12.20 | 11.40 | 11.67 | 67,429 | -0.38(-3.15%) |
Aug 26, 2014 | 11.05 | 12.30 | 11.05 | 12.05 | 98,556 | +0.01(+0.08%) |
Aug 25, 2014 | 13.70 | 13.70 | 11.75 | 12.04 | 156,837 | -1.27(-9.54%) |
Aug 22, 2014 | 12.20 | 14.90 | 12.03 | 13.31 | 778,660 | +1.63(+13.96%) |
Aug 21, 2014 | 11.88 | 11.88 | 11.88 | 11.68 | 48,480 | -0.11(-0.93%) |
Aug 20, 2014 | 11.45 | 12.10 | 11.32 | 11.79 | 165,868 | +0.34(+2.97%) |
Aug 19, 2014 | 10.40 | 11.62 | 10.38 | 11.45 | 205,903 | +1.05(+10.10%) |
Aug 18, 2014 | 10.09 | 10.40 | 10.09 | 10.40 | 28,250 | +0.33(+3.28%) |
Aug 15, 2014 | 10.22 | 10.22 | 9.990 | 10.07 | 19,685 | +0.00(+0.00%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.02 | 10.07 | 62,922 | -0.37(-3.54%) |
Aug 13, 2014 | 9.340 | 10.47 | 9.340 | 10.44 | 167,154 | +1.14(+12.26%) |
Aug 12, 2014 | 9.350 | 9.350 | 9.200 | 9.300 | 37,475 | -0.04(-0.43%) |
Aug 11, 2014 | 9.340 | 9.350 | 9.220 | 9.340 | 29,726 | +0.09(+0.97%) |
Aug 08, 2014 | 9.250 | 9.300 | 9.200 | 9.250 | 10,880 | +0.03(+0.33%) |
Aug 07, 2014 | 9.280 | 9.340 | 9.150 | 9.220 | 15,810 | -0.08(-0.86%) |
Aug 06, 2014 | 9.300 | 9.330 | 9.160 | 9.300 | 74,769 | +0.05(+0.54%) |
Aug 05, 2014 | 9.160 | 9.300 | 9.052 | 9.250 | 14,556 | +0.10(+1.09%) |
Aug 04, 2014 | 9.010 | 9.210 | 8.845 | 9.150 | 11,310 | +0.02(+0.22%) |
Aug 01, 2014 | 8.950 | 9.260 | 8.430 | 9.130 | 24,552 | +0.15(+1.67%) |
Jul 31, 2014 | 9.240 | 9.250 | 8.870 | 8.980 | 30,006 | -0.22(-2.39%) |
Jul 30, 2014 | 9.268 | 9.270 | 9.120 | 9.200 | 22,874 | -0.08(-0.86%) |
Jul 29, 2014 | 9.350 | 9.350 | 9.090 | 9.280 | 21,100 | -0.08(-0.85%) |
Jul 28, 2014 | 9.400 | 9.427 | 9.400 | 9.360 | 21,332 | +0.01(+0.11%) |
Jul 25, 2014 | 9.330 | 9.350 | 9.290 | 9.350 | 11,829 | +0.00(+0.00%) |
Jul 24, 2014 | 9.350 | 9.350 | 9.230 | 9.350 | 22,627 | +0.05(+0.54%) |
Jul 23, 2014 | 9.270 | 9.350 | 9.170 | 9.300 | 36,169 | -0.03(-0.32%) |
Jul 22, 2014 | 8.760 | 9.660 | 8.760 | 9.330 | 236,077 | +0.59(+6.75%) |
Jul 21, 2014 | 8.620 | 8.790 | 8.600 | 8.740 | 124,786 | +0.16(+1.86%) |
Jul 18, 2014 | 8.200 | 8.700 | 8.060 | 8.580 | 60,963 | +0.38(+4.63%) |
Jul 17, 2014 | 8.120 | 8.230 | 8.060 | 8.200 | 35,653 | +0.00(+0.00%) |
Jul 16, 2014 | 8.170 | 8.215 | 8.160 | 8.200 | 27,657 | +0.02(+0.24%) |
Jul 15, 2014 | 8.290 | 8.300 | 8.150 | 8.180 | 19,955 | -0.14(-1.68%) |
Jul 14, 2014 | 8.380 | 8.400 | 8.280 | 8.320 | 15,135 | -0.06(-0.78%) |
Jul 11, 2014 | 8.350 | 8.396 | 8.350 | 8.385 | 13,280 | -0.02(-0.18%) |
Jul 10, 2014 | 8.370 | 8.420 | 8.350 | 8.400 | 25,035 | +0.03(+0.36%) |
Jul 09, 2014 | 8.420 | 8.460 | 8.370 | 8.370 | 7,712 | -0.03(-0.36%) |
Jul 08, 2014 | 8.350 | 8.430 | 8.330 | 8.400 | 10,975 | +0.00(+0.00%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.350 | 8.400 | 16,776 | +0.05(+0.60%) |
Jul 03, 2014 | 8.350 | 8.350 | 8.350 | 8.350 | 18,900 | -0.05(-0.60%) |
Jul 02, 2014 | 8.470 | 8.500 | 8.290 | 8.400 | 112,300 | +0.01(+0.12%) |