Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.960 | 9.990 | 9.870 | 9.910 | 633,299 | -0.02(-0.20%) |
Sep 29, 2014 | 9.880 | 9.990 | 9.780 | 9.930 | 454,255 | -0.03(-0.30%) |
Sep 26, 2014 | 9.950 | 10.04 | 9.880 | 9.960 | 215,524 | +0.03(+0.30%) |
Sep 25, 2014 | 10.12 | 10.18 | 9.763 | 9.930 | 404,632 | -0.25(-2.46%) |
Sep 24, 2014 | 10.17 | 10.19 | 10.03 | 10.18 | 351,942 | +0.06(+0.59%) |
Sep 23, 2014 | 10.26 | 10.38 | 10.09 | 10.12 | 297,651 | -0.18(-1.75%) |
Sep 22, 2014 | 10.43 | 10.43 | 10.23 | 10.30 | 420,622 | -0.18(-1.72%) |
Sep 19, 2014 | 10.70 | 10.87 | 10.46 | 10.48 | 1,178,616 | -0.21(-1.96%) |
Sep 18, 2014 | 10.95 | 10.99 | 10.66 | 10.69 | 501,175 | -0.19(-1.75%) |
Sep 17, 2014 | 10.50 | 10.89 | 10.50 | 10.88 | 666,309 | +0.43(+4.11%) |
Sep 16, 2014 | 10.33 | 10.63 | 10.31 | 10.45 | 501,193 | +0.07(+0.67%) |
Sep 15, 2014 | 10.17 | 10.43 | 10.08 | 10.38 | 382,027 | +0.18(+1.76%) |
Sep 12, 2014 | 10.37 | 10.39 | 10.09 | 10.20 | 297,450 | -0.14(-1.35%) |
Sep 11, 2014 | 10.12 | 10.35 | 10.09 | 10.34 | 447,248 | +0.19(+1.87%) |
Sep 10, 2014 | 10.18 | 10.18 | 10.06 | 10.15 | 315,049 | -0.05(-0.49%) |
Sep 09, 2014 | 10.12 | 10.26 | 10.09 | 10.20 | 591,821 | +0.08(+0.79%) |
Sep 08, 2014 | 10.23 | 10.27 | 10.03 | 10.12 | 482,790 | -0.17(-1.65%) |
Sep 05, 2014 | 10.30 | 10.38 | 10.22 | 10.29 | 325,431 | -0.11(-1.06%) |
Sep 04, 2014 | 10.78 | 10.78 | 10.28 | 10.40 | 659,374 | -0.34(-3.17%) |
Sep 03, 2014 | 10.74 | 10.90 | 10.67 | 10.74 | 397,954 | +0.06(+0.56%) |
Sep 02, 2014 | 10.64 | 10.79 | 10.49 | 10.68 | 541,429 | +0.05(+0.47%) |
Aug 29, 2014 | 10.52 | 10.63 | 10.63 | 10.63 | 346,100 | +0.12(+1.14%) |
Aug 28, 2014 | 10.41 | 10.64 | 10.34 | 10.51 | 294,665 | +0.03(+0.29%) |
Aug 27, 2014 | 10.58 | 10.70 | 10.43 | 10.48 | 329,296 | -0.11(-1.04%) |
Aug 26, 2014 | 10.50 | 10.64 | 10.41 | 10.59 | 368,741 | +0.09(+0.86%) |
Aug 25, 2014 | 10.59 | 10.71 | 10.38 | 10.50 | 302,867 | -0.08(-0.76%) |
Aug 22, 2014 | 10.70 | 10.80 | 10.52 | 10.58 | 230,975 | -0.12(-1.12%) |
Aug 21, 2014 | 10.72 | 10.79 | 10.61 | 10.70 | 272,268 | -0.04(-0.33%) |
Aug 20, 2014 | 10.82 | 10.96 | 10.67 | 10.73 | 510,203 | -0.02(-0.14%) |
Aug 19, 2014 | 10.49 | 10.79 | 10.44 | 10.75 | 805,934 | +0.34(+3.27%) |
Aug 18, 2014 | 10.15 | 10.42 | 10.10 | 10.41 | 496,928 | +0.37(+3.69%) |
Aug 15, 2014 | 9.970 | 10.22 | 9.790 | 10.04 | 1,353,684 | +0.24(+2.45%) |
Aug 14, 2014 | 9.830 | 9.960 | 9.715 | 9.800 | 595,068 | +0.02(+0.20%) |
Aug 13, 2014 | 9.710 | 9.870 | 9.650 | 9.780 | 452,321 | +0.08(+0.82%) |
Aug 12, 2014 | 9.740 | 9.790 | 9.600 | 9.700 | 418,584 | -0.05(-0.51%) |
Aug 11, 2014 | 9.740 | 9.860 | 9.680 | 9.750 | 330,017 | +0.05(+0.52%) |
Aug 08, 2014 | 9.660 | 9.820 | 9.540 | 9.700 | 412,651 | +0.05(+0.52%) |
Aug 07, 2014 | 9.650 | 9.715 | 9.480 | 9.650 | 555,589 | +0.06(+0.63%) |
Aug 06, 2014 | 9.440 | 9.700 | 9.440 | 9.590 | 429,928 | +0.08(+0.84%) |
Aug 05, 2014 | 9.500 | 9.720 | 9.390 | 9.510 | 366,995 | +0.00(+0.00%) |
Aug 04, 2014 | 9.350 | 9.550 | 9.310 | 9.510 | 862,690 | +0.20(+2.15%) |
Aug 01, 2014 | 9.770 | 9.800 | 9.290 | 9.310 | 1,022,779 | -0.48(-4.90%) |
Jul 31, 2014 | 9.700 | 9.950 | 9.660 | 9.790 | 1,152,931 | -0.16(-1.61%) |
Jul 30, 2014 | 9.780 | 10.31 | 9.750 | 9.950 | 1,191,319 | +0.21(+2.16%) |
Jul 29, 2014 | 9.540 | 9.840 | 9.480 | 9.740 | 716,653 | +0.23(+2.42%) |
Jul 28, 2014 | 9.560 | 9.690 | 9.460 | 9.510 | 858,023 | -0.04(-0.42%) |
Jul 25, 2014 | 9.750 | 9.750 | 9.495 | 9.550 | 384,431 | -0.22(-2.25%) |
Jul 24, 2014 | 9.680 | 9.980 | 9.670 | 9.770 | 1,096,916 | +0.11(+1.14%) |
Jul 23, 2014 | 9.520 | 9.720 | 9.490 | 9.660 | 1,330,884 | +0.13(+1.36%) |
Jul 22, 2014 | 9.760 | 9.830 | 9.430 | 9.530 | 2,208,704 | -0.23(-2.36%) |
Jul 21, 2014 | 10.20 | 10.28 | 9.500 | 9.760 | 4,698,224 | -1.36(-12.23%) |
Jul 18, 2014 | 11.02 | 11.15 | 10.97 | 11.12 | 427,388 | +0.06(+0.54%) |
Jul 17, 2014 | 11.04 | 11.20 | 10.99 | 11.06 | 695,950 | -0.03(-0.27%) |
Jul 16, 2014 | 11.17 | 11.17 | 10.99 | 11.09 | 386,082 | -0.01(-0.09%) |
Jul 15, 2014 | 11.12 | 11.22 | 10.98 | 11.10 | 447,629 | -0.01(-0.09%) |
Jul 14, 2014 | 11.19 | 11.30 | 11.00 | 11.11 | 574,311 | -0.09(-0.80%) |
Jul 11, 2014 | 11.25 | 11.35 | 10.97 | 11.20 | 824,403 | -0.11(-0.97%) |
Jul 10, 2014 | 11.36 | 11.57 | 11.29 | 11.31 | 726,237 | -0.27(-2.33%) |
Jul 09, 2014 | 11.60 | 11.74 | 11.51 | 11.58 | 340,081 | -0.01(-0.09%) |
Jul 08, 2014 | 11.63 | 11.70 | 11.56 | 11.59 | 760,583 | -0.09(-0.77%) |
Jul 07, 2014 | 11.73 | 11.74 | 11.59 | 11.68 | 561,939 | -0.06(-0.51%) |
Jul 03, 2014 | 11.73 | 11.74 | 11.74 | 11.74 | 706,400 | +0.09(+0.77%) |
Jul 02, 2014 | 11.72 | 11.83 | 11.60 | 11.65 | 338,649 | -0.02(-0.17%) |