Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.12 | 10.20 | 9.960 | 10.08 | 537,042 | -0.09(-0.88%) |
Sep 29, 2014 | 10.25 | 10.34 | 10.12 | 10.17 | 52,920 | -0.30(-2.87%) |
Sep 26, 2014 | 10.19 | 10.53 | 10.05 | 10.47 | 42,229 | +0.23(+2.25%) |
Sep 25, 2014 | 10.12 | 10.32 | 9.846 | 10.24 | 31,201 | +0.03(+0.29%) |
Sep 24, 2014 | 10.03 | 10.31 | 9.985 | 10.21 | 25,782 | +0.11(+1.09%) |
Sep 23, 2014 | 9.890 | 10.22 | 9.600 | 10.10 | 43,859 | +0.11(+1.10%) |
Sep 22, 2014 | 10.04 | 10.14 | 9.586 | 9.990 | 27,869 | -0.01(-0.10%) |
Sep 19, 2014 | 10.55 | 10.55 | 9.880 | 10.00 | 229,624 | -0.49(-4.67%) |
Sep 18, 2014 | 10.11 | 10.55 | 9.940 | 10.49 | 46,343 | +0.29(+2.84%) |
Sep 17, 2014 | 10.10 | 10.25 | 9.861 | 10.20 | 40,584 | +0.02(+0.20%) |
Sep 16, 2014 | 10.67 | 10.67 | 10.12 | 10.18 | 35,806 | -0.46(-4.32%) |
Sep 15, 2014 | 10.75 | 10.83 | 10.40 | 10.64 | 68,389 | -0.17(-1.57%) |
Sep 12, 2014 | 10.52 | 10.85 | 10.29 | 10.81 | 77,451 | +0.23(+2.17%) |
Sep 11, 2014 | 10.73 | 10.74 | 10.46 | 10.58 | 50,346 | -0.20(-1.86%) |
Sep 10, 2014 | 10.71 | 10.85 | 10.34 | 10.78 | 60,800 | +0.11(+1.03%) |
Sep 09, 2014 | 10.83 | 10.88 | 10.58 | 10.67 | 104,225 | -0.08(-0.74%) |
Sep 08, 2014 | 10.49 | 11.00 | 10.47 | 10.75 | 83,184 | +0.07(+0.70%) |
Sep 05, 2014 | 10.75 | 10.77 | 10.55 | 10.68 | 109,939 | -0.02(-0.23%) |
Sep 04, 2014 | 11.10 | 11.10 | 10.67 | 10.70 | 135,660 | -0.35(-3.17%) |
Sep 03, 2014 | 10.71 | 11.10 | 10.71 | 11.05 | 83,411 | +0.38(+3.56%) |
Sep 02, 2014 | 10.50 | 10.72 | 10.50 | 10.67 | 123,382 | +0.04(+0.38%) |
Aug 29, 2014 | 10.55 | 10.63 | 10.63 | 10.63 | 92,500 | +0.08(+0.76%) |
Aug 28, 2014 | 10.90 | 10.91 | 10.16 | 10.55 | 141,389 | -0.37(-3.39%) |
Aug 27, 2014 | 10.80 | 11.00 | 10.72 | 10.92 | 45,065 | +0.11(+1.02%) |
Aug 26, 2014 | 10.88 | 10.91 | 10.62 | 10.81 | 47,720 | +0.09(+0.84%) |
Aug 25, 2014 | 10.85 | 10.85 | 10.56 | 10.72 | 45,803 | -0.07(-0.65%) |
Aug 22, 2014 | 10.37 | 11.13 | 10.37 | 10.79 | 43,509 | +0.34(+3.25%) |
Aug 21, 2014 | 10.32 | 10.50 | 10.16 | 10.45 | 63,179 | +0.22(+2.15%) |
Aug 20, 2014 | 10.35 | 10.49 | 10.01 | 10.23 | 58,391 | -0.08(-0.78%) |
Aug 19, 2014 | 9.990 | 10.71 | 9.990 | 10.31 | 43,292 | +0.26(+2.59%) |
Aug 18, 2014 | 9.500 | 10.00 | 9.310 | 10.05 | 19,192 | +0.66(+7.03%) |
Aug 15, 2014 | 10.53 | 10.53 | 9.040 | 9.390 | 43,976 | -1.04(-9.97%) |
Aug 14, 2014 | 10.40 | 11.00 | 10.31 | 10.43 | 72,731 | -0.02(-0.19%) |
Aug 13, 2014 | 9.330 | 10.54 | 9.215 | 10.45 | 106,394 | +1.27(+13.83%) |
Aug 12, 2014 | 8.900 | 9.200 | 8.800 | 9.180 | 105,682 | +0.38(+4.32%) |
Aug 11, 2014 | 8.500 | 9.030 | 8.500 | 8.800 | 49,673 | +0.48(+5.77%) |
Aug 08, 2014 | 8.160 | 8.760 | 8.150 | 8.320 | 36,381 | +0.26(+3.23%) |
Aug 07, 2014 | 8.400 | 8.710 | 8.040 | 8.060 | 26,934 | -0.23(-2.77%) |
Aug 06, 2014 | 8.210 | 8.530 | 8.210 | 8.290 | 34,305 | +0.08(+0.97%) |
Aug 05, 2014 | 9.270 | 9.330 | 8.206 | 8.210 | 78,659 | -0.79(-8.78%) |
Aug 04, 2014 | 9.240 | 9.550 | 8.980 | 9.000 | 74,246 | -0.10(-1.10%) |
Aug 01, 2014 | 9.070 | 9.250 | 8.795 | 9.100 | 83,130 | +0.10(+1.11%) |
Jul 31, 2014 | 9.170 | 9.470 | 8.900 | 9.000 | 32,944 | -0.20(-2.17%) |
Jul 30, 2014 | 9.720 | 9.750 | 8.904 | 9.200 | 36,984 | -0.10(-1.08%) |
Jul 29, 2014 | 9.270 | 9.425 | 9.120 | 9.300 | 48,958 | +0.03(+0.32%) |
Jul 28, 2014 | 9.360 | 9.410 | 9.025 | 9.270 | 27,235 | +0.00(+0.00%) |
Jul 25, 2014 | 9.630 | 9.750 | 9.000 | 9.270 | 50,305 | -0.23(-2.42%) |
Jul 24, 2014 | 9.600 | 9.740 | 9.435 | 9.500 | 39,617 | -0.06(-0.63%) |
Jul 23, 2014 | 9.620 | 9.635 | 9.380 | 9.560 | 61,176 | -0.04(-0.42%) |
Jul 22, 2014 | 9.640 | 9.790 | 9.550 | 9.600 | 20,668 | -0.04(-0.41%) |
Jul 21, 2014 | 10.08 | 10.31 | 9.500 | 9.640 | 33,383 | -0.40(-3.98%) |
Jul 18, 2014 | 10.51 | 10.55 | 10.03 | 10.04 | 41,541 | -0.54(-5.10%) |
Jul 17, 2014 | 10.38 | 10.70 | 10.06 | 10.58 | 11,211 | +0.30(+2.92%) |
Jul 16, 2014 | 10.55 | 10.55 | 9.880 | 10.28 | 55,161 | -0.25(-2.37%) |
Jul 15, 2014 | 10.67 | 10.76 | 10.51 | 10.53 | 17,206 | -0.14(-1.31%) |
Jul 14, 2014 | 10.79 | 10.97 | 10.65 | 10.67 | 42,428 | -0.18(-1.66%) |
Jul 11, 2014 | 10.70 | 10.90 | 10.66 | 10.85 | 16,586 | +0.10(+0.93%) |
Jul 10, 2014 | 10.68 | 10.76 | 10.65 | 10.75 | 79,342 | +0.03(+0.28%) |
Jul 09, 2014 | 10.68 | 10.78 | 10.65 | 10.72 | 18,510 | -0.01(-0.09%) |
Jul 08, 2014 | 11.14 | 11.18 | 10.54 | 10.73 | 117,479 | -0.63(-5.55%) |
Jul 07, 2014 | 11.23 | 11.56 | 11.13 | 11.36 | 68,478 | +0.24(+2.16%) |
Jul 03, 2014 | 11.24 | 11.12 | 11.12 | 11.12 | 17,600 | +0.12(+1.09%) |
Jul 02, 2014 | 11.09 | 11.26 | 10.96 | 11.00 | 9,722 | -0.07(-0.63%) |