Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.10 | 10.38 | 9.933 | 10.36 | 1,299,618 | +0.40(+4.04%) |
Oct 30, 2014 | 9.531 | 10.23 | 9.481 | 9.962 | 1,210,980 | +0.36(+3.78%) |
Oct 29, 2014 | 9.727 | 9.923 | 9.481 | 9.599 | 1,142,515 | -0.08(-0.81%) |
Oct 28, 2014 | 9.324 | 10.14 | 9.050 | 9.678 | 1,560,337 | +0.43(+4.67%) |
Oct 27, 2014 | 9.540 | 9.570 | 8.971 | 9.246 | 914,807 | -0.39(-4.07%) |
Oct 24, 2014 | 9.580 | 9.678 | 9.432 | 9.639 | 464,790 | +0.09(+0.93%) |
Oct 23, 2014 | 9.423 | 9.756 | 9.383 | 9.550 | 539,164 | +0.26(+2.75%) |
Oct 22, 2014 | 9.521 | 9.727 | 9.256 | 9.295 | 684,551 | -0.27(-2.77%) |
Oct 21, 2014 | 9.452 | 9.697 | 9.324 | 9.560 | 741,707 | +0.18(+1.88%) |
Oct 20, 2014 | 9.177 | 9.413 | 9.108 | 9.383 | 837,681 | +0.20(+2.14%) |
Oct 17, 2014 | 9.639 | 9.648 | 9.099 | 9.187 | 1,138,032 | -0.29(-3.11%) |
Oct 16, 2014 | 9.138 | 9.913 | 9.138 | 9.481 | 1,454,684 | -0.20(-2.03%) |
Oct 15, 2014 | 9.423 | 9.756 | 9.344 | 9.678 | 1,273,536 | +0.07(+0.71%) |
Oct 14, 2014 | 9.599 | 10.00 | 9.560 | 9.609 | 1,086,377 | +0.11(+1.14%) |
Oct 13, 2014 | 9.511 | 9.805 | 9.383 | 9.501 | 662,239 | +0.07(+0.73%) |
Oct 10, 2014 | 9.943 | 10.04 | 9.423 | 9.432 | 1,176,394 | -0.58(-5.78%) |
Oct 09, 2014 | 10.21 | 10.25 | 9.717 | 10.01 | 771,661 | -0.24(-2.30%) |
Oct 08, 2014 | 10.06 | 10.27 | 9.491 | 10.25 | 1,901,339 | +0.16(+1.56%) |
Oct 07, 2014 | 10.81 | 10.82 | 10.08 | 10.09 | 843,081 | -0.83(-7.64%) |
Oct 06, 2014 | 11.09 | 11.14 | 10.82 | 10.92 | 466,216 | -0.16(-1.42%) |
Oct 03, 2014 | 11.49 | 11.49 | 11.00 | 11.08 | 988,977 | -0.30(-2.67%) |
Oct 02, 2014 | 11.23 | 11.54 | 11.19 | 11.39 | 831,364 | +0.10(+0.87%) |
Oct 01, 2014 | 11.57 | 11.61 | 11.26 | 11.29 | 860,299 | -0.31(-2.71%) |
Sep 30, 2014 | 12.27 | 12.28 | 11.54 | 11.60 | 1,091,064 | -0.72(-5.82%) |
Sep 29, 2014 | 12.45 | 12.53 | 12.31 | 12.32 | 418,840 | -0.27(-2.18%) |
Sep 26, 2014 | 12.58 | 12.69 | 12.54 | 12.59 | 458,371 | +0.03(+0.27%) |
Sep 25, 2014 | 12.95 | 12.95 | 12.43 | 12.56 | 499,727 | -0.40(-3.10%) |
Sep 24, 2014 | 13.03 | 13.03 | 12.77 | 12.96 | 428,177 | -0.04(-0.30%) |
Sep 23, 2014 | 13.00 | 13.06 | 12.96 | 13.00 | 603,688 | -0.03(-0.23%) |
Sep 22, 2014 | 13.01 | 13.07 | 12.99 | 13.03 | 326,560 | -0.02(-0.15%) |
Sep 19, 2014 | 13.29 | 13.37 | 12.97 | 13.05 | 730,582 | -0.23(-1.70%) |
Sep 18, 2014 | 13.15 | 13.32 | 13.10 | 13.27 | 324,725 | +0.19(+1.42%) |
Sep 17, 2014 | 13.08 | 13.15 | 13.00 | 13.09 | 665,351 | +0.05(+0.38%) |
Sep 16, 2014 | 13.12 | 13.19 | 12.95 | 13.04 | 561,798 | -0.13(-0.97%) |
Sep 15, 2014 | 13.38 | 13.49 | 13.08 | 13.17 | 452,944 | -0.30(-2.26%) |
Sep 12, 2014 | 13.58 | 13.64 | 13.37 | 13.47 | 260,718 | -0.15(-1.08%) |
Sep 11, 2014 | 13.49 | 13.66 | 13.40 | 13.62 | 370,591 | +0.06(+0.43%) |
Sep 10, 2014 | 13.68 | 13.73 | 13.50 | 13.56 | 343,275 | -0.16(-1.14%) |
Sep 09, 2014 | 13.83 | 13.86 | 13.61 | 13.72 | 655,974 | -0.19(-1.34%) |
Sep 08, 2014 | 14.06 | 14.06 | 13.80 | 13.90 | 309,333 | -0.16(-1.12%) |
Sep 05, 2014 | 14.23 | 14.33 | 14.00 | 14.06 | 330,841 | -0.24(-1.65%) |
Sep 04, 2014 | 13.95 | 14.45 | 13.95 | 14.30 | 450,090 | +0.42(+3.04%) |
Sep 03, 2014 | 14.24 | 14.40 | 13.83 | 13.87 | 924,235 | -0.33(-2.35%) |
Sep 02, 2014 | 14.30 | 14.40 | 14.18 | 14.21 | 407,385 | -9244.05(-99.85%) |
Aug 29, 2014 | 9281 | 9292 | 9248 | 9258 | 2,315,175 | -41.30(-0.44%) |
Aug 28, 2014 | 9320 | 9323 | 9275 | 9300 | 2,759,558 | -7.09(-0.08%) |
Aug 27, 2014 | 9248 | 9313 | 9248 | 9307 | 2,997,038 | +89.90(+0.98%) |
Aug 26, 2014 | 9217 | 9241 | 9209 | 9217 | 2,022,249 | +3.28(+0.04%) |
Aug 25, 2014 | 9216 | 9232 | 9192 | 9213 | 1,949,068 | +10.32(+0.11%) |
Aug 22, 2014 | 9098 | 9204 | 9097 | 9203 | 2,536,551 | +124.33(+1.37%) |
Aug 21, 2014 | 9112 | 9114 | 9044 | 9079 | 2,077,185 | -34.01(-0.37%) |
Aug 20, 2014 | 9103 | 9119 | 9075 | 9113 | 2,162,800 | +43.43(+0.48%) |
Aug 19, 2014 | 9015 | 9080 | 9015 | 9069 | 2,015,114 | +100.54(+1.12%) |
Aug 18, 2014 | 9049 | 9049 | 8956 | 8969 | 2,030,505 | -64.26(-0.71%) |
Aug 15, 2014 | 9069 | 9069 | 9000 | 9033 | 1,961,299 | -23.36(-0.26%) |
Aug 14, 2014 | 9101 | 9107 | 9045 | 9056 | 2,225,483 | -0.68(-0.01%) |
Aug 13, 2014 | 8982 | 9058 | 8975 | 9057 | 2,072,497 | +66.90(+0.74%) |
Aug 12, 2014 | 9016 | 9025 | 8974 | 8990 | 1,968,026 | -9.61(-0.11%) |
Aug 11, 2014 | 8938 | 9012 | 8935 | 9000 | 1,958,853 | +85.32(+0.96%) |
Aug 08, 2014 | 8948 | 8948 | 8845 | 8915 | 2,181,045 | -44.63(-0.50%) |
Aug 07, 2014 | 8990 | 9000 | 8937 | 8959 | 1,946,826 | -12.29(-0.14%) |
Aug 06, 2014 | 8976 | 8991 | 8899 | 8971 | 2,666,401 | +2.48(+0.03%) |
Aug 05, 2014 | 9141 | 9141 | 8969 | 8969 | 2,661,203 | -185.19(-2.02%) |
Aug 04, 2014 | 9105 | 9154 | 9084 | 9154 | 2,325,775 | +62.48(+0.69%) |