Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.430 | 9.440 | 9.100 | 9.100 | 1,217,233 | -0.35(-3.70%) |
Sep 29, 2014 | 9.460 | 9.650 | 9.360 | 9.450 | 1,319,091 | -0.18(-1.87%) |
Sep 26, 2014 | 9.670 | 9.670 | 9.380 | 9.630 | 958,928 | +0.00(+0.00%) |
Sep 25, 2014 | 9.950 | 9.990 | 9.560 | 9.630 | 1,147,691 | -0.35(-3.51%) |
Sep 24, 2014 | 9.770 | 10.04 | 9.720 | 9.980 | 1,004,176 | +0.21(+2.15%) |
Sep 23, 2014 | 9.570 | 9.940 | 9.570 | 9.770 | 1,538,398 | +0.14(+1.45%) |
Sep 22, 2014 | 9.690 | 9.740 | 9.500 | 9.630 | 1,073,220 | -0.17(-1.73%) |
Sep 19, 2014 | 9.940 | 10.13 | 9.650 | 9.800 | 1,628,794 | -0.08(-0.81%) |
Sep 18, 2014 | 10.01 | 10.09 | 9.770 | 9.880 | 1,532,562 | +0.00(+0.00%) |
Sep 17, 2014 | 9.260 | 9.900 | 9.240 | 9.880 | 2,968,260 | +0.84(+9.29%) |
Sep 16, 2014 | 8.940 | 9.110 | 8.750 | 9.040 | 1,302,939 | +0.05(+0.56%) |
Sep 15, 2014 | 9.860 | 9.900 | 8.930 | 8.990 | 3,129,357 | -0.41(-4.36%) |
Sep 12, 2014 | 9.410 | 9.640 | 9.250 | 9.400 | 1,063,492 | -0.05(-0.53%) |
Sep 11, 2014 | 9.250 | 9.450 | 9.150 | 9.450 | 996,978 | +0.14(+1.50%) |
Sep 10, 2014 | 9.030 | 9.330 | 9.030 | 9.310 | 916,325 | +0.26(+2.87%) |
Sep 09, 2014 | 9.240 | 9.240 | 9.040 | 9.050 | 1,028,331 | -0.25(-2.69%) |
Sep 08, 2014 | 9.160 | 9.339 | 9.000 | 9.300 | 1,070,991 | +0.10(+1.09%) |
Sep 05, 2014 | 9.250 | 9.280 | 8.940 | 9.200 | 1,428,614 | -0.08(-0.86%) |
Sep 04, 2014 | 9.790 | 9.860 | 9.210 | 9.280 | 1,342,978 | -0.48(-4.92%) |
Sep 03, 2014 | 9.910 | 10.11 | 9.700 | 9.760 | 2,648,681 | +0.31(+3.28%) |
Sep 02, 2014 | 9.540 | 9.560 | 9.350 | 9.450 | 804,118 | -0.05(-0.53%) |
Aug 29, 2014 | 9.490 | 9.500 | 9.500 | 9.500 | 579,300 | +0.04(+0.42%) |
Aug 28, 2014 | 9.700 | 9.860 | 9.430 | 9.460 | 860,433 | -0.28(-2.87%) |
Aug 27, 2014 | 9.890 | 10.00 | 9.725 | 9.740 | 801,722 | -0.15(-1.52%) |
Aug 26, 2014 | 9.700 | 9.930 | 9.700 | 9.890 | 755,083 | +0.18(+1.85%) |
Aug 25, 2014 | 9.590 | 9.790 | 9.530 | 9.710 | 732,189 | +0.23(+2.43%) |
Aug 22, 2014 | 9.400 | 9.550 | 9.280 | 9.480 | 733,169 | +0.05(+0.53%) |
Aug 21, 2014 | 9.700 | 9.750 | 9.340 | 9.430 | 1,011,266 | -0.32(-3.28%) |
Aug 20, 2014 | 9.990 | 9.990 | 9.680 | 9.750 | 828,768 | -0.27(-2.69%) |
Aug 19, 2014 | 10.14 | 10.17 | 9.870 | 10.02 | 834,456 | -0.06(-0.60%) |
Aug 18, 2014 | 10.03 | 10.12 | 9.950 | 10.08 | 816,141 | +0.21(+2.13%) |
Aug 15, 2014 | 10.07 | 10.23 | 9.800 | 9.870 | 1,067,765 | -0.10(-1.00%) |
Aug 14, 2014 | 9.860 | 10.09 | 9.850 | 9.970 | 761,152 | +0.08(+0.81%) |
Aug 13, 2014 | 9.980 | 10.23 | 9.800 | 9.890 | 1,171,068 | -0.01(-0.10%) |
Aug 12, 2014 | 10.10 | 10.32 | 9.840 | 9.900 | 1,852,772 | -0.16(-1.59%) |
Aug 11, 2014 | 9.820 | 10.15 | 9.677 | 10.06 | 1,586,751 | +0.33(+3.39%) |
Aug 08, 2014 | 9.530 | 9.750 | 9.490 | 9.730 | 1,021,092 | +0.16(+1.67%) |
Aug 07, 2014 | 9.740 | 9.890 | 9.490 | 9.570 | 1,337,430 | -0.15(-1.54%) |
Aug 06, 2014 | 9.160 | 9.740 | 9.160 | 9.720 | 1,202,198 | +0.43(+4.63%) |
Aug 05, 2014 | 9.090 | 9.460 | 9.010 | 9.290 | 986,974 | +0.11(+1.20%) |
Aug 04, 2014 | 9.290 | 9.410 | 9.050 | 9.180 | 1,181,750 | -0.10(-1.08%) |
Aug 01, 2014 | 9.870 | 9.870 | 9.160 | 9.280 | 2,450,914 | -0.46(-4.72%) |
Jul 31, 2014 | 10.07 | 10.70 | 9.250 | 9.740 | 3,081,168 | +0.51(+5.53%) |
Jul 30, 2014 | 9.610 | 9.820 | 8.910 | 9.230 | 2,729,280 | -0.28(-2.94%) |
Jul 29, 2014 | 9.310 | 9.630 | 9.111 | 9.510 | 1,665,762 | +0.60(+6.73%) |
Jul 28, 2014 | 9.130 | 9.190 | 8.791 | 8.910 | 961,645 | -0.19(-2.09%) |
Jul 25, 2014 | 9.140 | 9.250 | 9.010 | 9.100 | 556,307 | -0.10(-1.09%) |
Jul 24, 2014 | 9.330 | 9.420 | 9.120 | 9.200 | 962,621 | -0.09(-0.97%) |
Jul 23, 2014 | 9.150 | 9.350 | 9.080 | 9.290 | 959,575 | +0.22(+2.43%) |
Jul 22, 2014 | 9.160 | 9.270 | 8.990 | 9.070 | 792,004 | -0.01(-0.11%) |
Jul 21, 2014 | 9.140 | 9.170 | 8.850 | 9.080 | 951,370 | -0.10(-1.09%) |
Jul 18, 2014 | 8.670 | 9.240 | 8.620 | 9.180 | 1,254,492 | +0.51(+5.88%) |
Jul 17, 2014 | 9.090 | 9.130 | 8.580 | 8.670 | 2,784,202 | -0.52(-5.66%) |
Jul 16, 2014 | 9.270 | 9.470 | 9.110 | 9.190 | 913,899 | -0.03(-0.33%) |
Jul 15, 2014 | 9.600 | 9.770 | 9.120 | 9.220 | 1,720,701 | -0.39(-4.06%) |
Jul 14, 2014 | 9.950 | 9.980 | 9.570 | 9.610 | 787,434 | -0.16(-1.62%) |
Jul 11, 2014 | 9.690 | 9.940 | 9.600 | 9.768 | 1,390,570 | +0.48(+5.15%) |
Jul 10, 2014 | 9.190 | 9.570 | 9.100 | 9.290 | 1,269,458 | -0.27(-2.82%) |
Jul 09, 2014 | 9.380 | 9.590 | 9.150 | 9.560 | 1,083,123 | +0.27(+2.91%) |
Jul 08, 2014 | 9.750 | 9.830 | 9.120 | 9.290 | 2,270,081 | -0.44(-4.52%) |
Jul 07, 2014 | 10.15 | 10.19 | 9.680 | 9.730 | 1,500,763 | -0.47(-4.61%) |
Jul 03, 2014 | 10.12 | 10.20 | 10.20 | 10.20 | 505,300 | +0.13(+1.29%) |
Jul 02, 2014 | 10.13 | 10.23 | 10.04 | 10.07 | 839,129 | -0.06(-0.59%) |