Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.370 | 9.460 | 8.850 | 9.180 | 213,133 | -0.28(-2.96%) |
Sep 29, 2014 | 9.320 | 9.670 | 9.240 | 9.460 | 102,533 | -0.07(-0.73%) |
Sep 26, 2014 | 9.400 | 9.550 | 9.390 | 9.530 | 62,893 | +0.17(+1.82%) |
Sep 25, 2014 | 9.530 | 9.759 | 9.300 | 9.360 | 140,412 | -0.24(-2.50%) |
Sep 24, 2014 | 9.580 | 9.670 | 9.510 | 9.600 | 92,577 | -0.07(-0.72%) |
Sep 23, 2014 | 10.12 | 10.12 | 9.500 | 9.670 | 167,788 | -0.52(-5.10%) |
Sep 22, 2014 | 10.00 | 10.27 | 9.840 | 10.19 | 168,176 | +0.20(+2.00%) |
Sep 19, 2014 | 10.45 | 10.56 | 9.860 | 9.990 | 162,855 | -0.45(-4.31%) |
Sep 18, 2014 | 10.43 | 10.67 | 10.37 | 10.44 | 78,336 | +0.00(+0.00%) |
Sep 17, 2014 | 10.31 | 10.60 | 10.27 | 10.44 | 89,234 | +0.13(+1.26%) |
Sep 16, 2014 | 10.58 | 10.58 | 10.21 | 10.31 | 75,353 | -0.27(-2.55%) |
Sep 15, 2014 | 10.60 | 10.85 | 10.38 | 10.58 | 186,531 | +0.08(+0.76%) |
Sep 12, 2014 | 10.58 | 10.66 | 10.16 | 10.50 | 151,776 | -0.01(-0.10%) |
Sep 11, 2014 | 9.950 | 10.86 | 9.863 | 10.51 | 274,119 | +0.52(+5.21%) |
Sep 10, 2014 | 9.910 | 9.960 | 9.800 | 9.990 | 82,828 | +0.08(+0.81%) |
Sep 09, 2014 | 10.50 | 10.60 | 9.850 | 9.910 | 257,584 | -0.56(-5.35%) |
Sep 08, 2014 | 10.37 | 10.66 | 10.16 | 10.47 | 394,378 | +0.40(+3.97%) |
Sep 05, 2014 | 9.730 | 10.09 | 9.670 | 10.07 | 246,133 | +0.37(+3.81%) |
Sep 04, 2014 | 9.520 | 9.850 | 9.470 | 9.700 | 220,969 | +0.16(+1.68%) |
Sep 03, 2014 | 9.700 | 9.745 | 9.400 | 9.540 | 145,401 | -0.13(-1.34%) |
Sep 02, 2014 | 9.340 | 9.680 | 9.300 | 9.670 | 416,934 | +0.43(+4.65%) |
Aug 29, 2014 | 9.260 | 9.240 | 9.240 | 9.240 | 49,900 | +0.01(+0.11%) |
Aug 28, 2014 | 9.130 | 9.260 | 8.990 | 9.230 | 92,867 | +0.10(+1.10%) |
Aug 27, 2014 | 9.080 | 9.150 | 8.890 | 9.130 | 120,852 | +0.10(+1.11%) |
Aug 26, 2014 | 9.080 | 9.480 | 8.810 | 9.030 | 498,942 | -0.07(-0.77%) |
Aug 25, 2014 | 9.000 | 9.180 | 8.970 | 9.100 | 97,922 | +0.02(+0.22%) |
Aug 22, 2014 | 8.960 | 9.200 | 8.930 | 9.080 | 71,272 | -0.03(-0.33%) |
Aug 21, 2014 | 9.160 | 9.260 | 9.050 | 9.110 | 42,732 | -0.07(-0.76%) |
Aug 20, 2014 | 9.310 | 9.330 | 9.160 | 9.180 | 46,042 | -0.14(-1.50%) |
Aug 19, 2014 | 9.260 | 9.380 | 9.193 | 9.320 | 123,754 | +0.17(+1.86%) |
Aug 18, 2014 | 9.060 | 9.416 | 9.040 | 9.150 | 153,777 | +0.12(+1.33%) |
Aug 15, 2014 | 8.580 | 9.070 | 8.390 | 9.030 | 121,030 | +0.48(+5.61%) |
Aug 14, 2014 | 8.350 | 8.750 | 8.350 | 8.550 | 86,069 | +0.19(+2.27%) |
Aug 13, 2014 | 8.840 | 8.889 | 8.260 | 8.360 | 139,050 | -0.27(-3.13%) |
Aug 12, 2014 | 8.590 | 8.830 | 8.520 | 8.630 | 103,262 | +0.07(+0.82%) |
Aug 11, 2014 | 8.530 | 8.660 | 8.360 | 8.560 | 130,490 | -0.05(-0.58%) |
Aug 08, 2014 | 8.610 | 8.679 | 8.500 | 8.610 | 37,581 | -0.02(-0.23%) |
Aug 07, 2014 | 8.740 | 9.060 | 8.541 | 8.630 | 32,672 | -0.11(-1.26%) |
Aug 06, 2014 | 8.590 | 8.770 | 8.520 | 8.740 | 26,629 | +0.11(+1.27%) |
Aug 05, 2014 | 8.500 | 8.880 | 8.410 | 8.630 | 62,414 | +0.06(+0.70%) |
Aug 04, 2014 | 8.650 | 8.770 | 8.520 | 8.570 | 105,758 | -0.11(-1.27%) |
Aug 01, 2014 | 8.820 | 8.960 | 8.504 | 8.680 | 99,587 | -0.14(-1.59%) |
Jul 31, 2014 | 9.050 | 9.120 | 8.800 | 8.820 | 84,107 | -0.27(-2.97%) |
Jul 30, 2014 | 9.130 | 9.380 | 9.030 | 9.090 | 47,234 | -0.04(-0.44%) |
Jul 29, 2014 | 9.250 | 9.450 | 8.960 | 9.130 | 100,076 | -0.13(-1.40%) |
Jul 28, 2014 | 9.620 | 9.620 | 9.100 | 9.260 | 95,509 | -0.24(-2.53%) |
Jul 25, 2014 | 9.100 | 9.620 | 8.901 | 9.500 | 184,629 | +0.35(+3.83%) |
Jul 24, 2014 | 9.500 | 9.500 | 9.110 | 9.150 | 78,031 | -0.38(-3.99%) |
Jul 23, 2014 | 9.670 | 9.770 | 9.150 | 9.530 | 104,224 | -0.09(-0.94%) |
Jul 22, 2014 | 9.670 | 9.870 | 9.500 | 9.620 | 217,487 | +0.23(+2.45%) |
Jul 21, 2014 | 8.800 | 9.810 | 8.800 | 9.390 | 457,280 | +0.62(+7.07%) |
Jul 18, 2014 | 8.670 | 8.790 | 8.610 | 8.770 | 37,041 | +0.14(+1.62%) |
Jul 17, 2014 | 8.730 | 8.824 | 8.550 | 8.630 | 49,804 | -0.10(-1.15%) |
Jul 16, 2014 | 8.570 | 8.880 | 8.570 | 8.730 | 50,314 | +0.26(+3.07%) |
Jul 15, 2014 | 8.500 | 8.680 | 8.470 | 8.470 | 57,398 | -0.03(-0.35%) |
Jul 14, 2014 | 8.490 | 8.755 | 8.490 | 8.500 | 97,839 | -0.02(-0.23%) |
Jul 11, 2014 | 8.630 | 8.770 | 8.520 | 8.520 | 52,424 | -0.14(-1.62%) |
Jul 10, 2014 | 8.710 | 8.880 | 8.550 | 8.660 | 49,457 | -0.16(-1.81%) |
Jul 09, 2014 | 8.770 | 9.240 | 8.770 | 8.820 | 38,693 | +0.02(+0.23%) |
Jul 08, 2014 | 9.150 | 9.230 | 8.670 | 8.800 | 61,706 | -0.29(-3.19%) |
Jul 07, 2014 | 8.890 | 9.230 | 8.830 | 9.090 | 156,219 | +0.26(+2.94%) |
Jul 03, 2014 | 8.900 | 8.830 | 8.830 | 8.830 | 47,000 | +0.02(+0.23%) |
Jul 02, 2014 | 8.710 | 8.940 | 8.690 | 8.810 | 60,421 | +0.08(+0.92%) |