Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.884 | 8.084 | 7.716 | 7.725 | 4,780,343 | -0.54(-6.48%) |
Oct 30, 2014 | 8.469 | 8.520 | 8.126 | 8.260 | 3,888,087 | -0.30(-3.52%) |
Oct 29, 2014 | 8.846 | 9.005 | 8.503 | 8.561 | 2,115,703 | -0.38(-4.21%) |
Oct 28, 2014 | 8.754 | 8.955 | 8.720 | 8.938 | 1,397,152 | +0.23(+2.69%) |
Oct 27, 2014 | 8.779 | 8.787 | 8.821 | 8.704 | 1,486,298 | -0.12(-1.33%) |
Oct 24, 2014 | 8.997 | 9.080 | 8.779 | 8.821 | 1,621,393 | -0.15(-1.68%) |
Oct 23, 2014 | 8.637 | 9.047 | 8.595 | 8.972 | 2,159,006 | +0.38(+4.38%) |
Oct 22, 2014 | 8.938 | 9.030 | 8.595 | 8.595 | 1,649,421 | -0.44(-4.91%) |
Oct 21, 2014 | 9.156 | 9.315 | 8.997 | 9.038 | 1,529,839 | +0.00(+0.00%) |
Oct 20, 2014 | 8.980 | 9.064 | 8.888 | 9.038 | 1,499,272 | +0.21(+2.37%) |
Oct 17, 2014 | 9.231 | 9.273 | 8.779 | 8.829 | 2,629,608 | -0.36(-3.92%) |
Oct 16, 2014 | 8.896 | 9.206 | 8.804 | 9.189 | 2,560,726 | +0.17(+1.86%) |
Oct 15, 2014 | 8.921 | 9.273 | 8.908 | 9.022 | 2,812,663 | +0.13(+1.41%) |
Oct 14, 2014 | 8.888 | 9.156 | 8.796 | 8.896 | 2,700,353 | +0.08(+0.95%) |
Oct 13, 2014 | 8.670 | 9.022 | 8.582 | 8.813 | 2,512,172 | +0.27(+3.18%) |
Oct 10, 2014 | 8.628 | 8.959 | 8.453 | 8.541 | 2,280,956 | -0.12(-1.40%) |
Oct 09, 2014 | 9.080 | 9.122 | 8.486 | 8.662 | 3,219,284 | -0.38(-4.17%) |
Oct 08, 2014 | 8.436 | 9.080 | 8.168 | 9.038 | 3,408,505 | +0.71(+8.54%) |
Oct 07, 2014 | 8.704 | 8.712 | 8.327 | 8.327 | 2,208,421 | -0.36(-4.14%) |
Oct 06, 2014 | 8.720 | 8.829 | 8.599 | 8.687 | 2,481,320 | +0.07(+0.78%) |
Oct 03, 2014 | 8.963 | 8.963 | 8.478 | 8.620 | 3,180,776 | -0.51(-5.59%) |
Oct 02, 2014 | 9.223 | 9.273 | 8.921 | 9.131 | 2,329,399 | -0.09(-1.00%) |
Oct 01, 2014 | 9.264 | 9.469 | 9.189 | 9.223 | 1,817,434 | +0.03(+0.36%) |
Sep 30, 2014 | 9.390 | 9.465 | 9.089 | 9.189 | 4,145,006 | -0.33(-3.51%) |
Sep 29, 2014 | 9.775 | 9.783 | 9.474 | 9.524 | 1,569,618 | -0.20(-2.07%) |
Sep 26, 2014 | 9.767 | 9.808 | 9.658 | 9.725 | 1,090,259 | -0.09(-0.94%) |
Sep 25, 2014 | 9.716 | 9.842 | 9.591 | 9.817 | 1,981,054 | -0.04(-0.42%) |
Sep 24, 2014 | 9.942 | 10.06 | 9.792 | 9.859 | 1,893,183 | -0.33(-3.20%) |
Sep 23, 2014 | 9.984 | 10.23 | 9.959 | 10.19 | 1,773,274 | +0.29(+2.96%) |
Sep 22, 2014 | 10.12 | 10.12 | 9.808 | 9.892 | 1,924,862 | -0.27(-2.64%) |
Sep 19, 2014 | 10.39 | 10.52 | 10.10 | 10.16 | 2,349,524 | -0.24(-2.33%) |
Sep 18, 2014 | 10.60 | 10.60 | 10.35 | 10.40 | 1,518,101 | -0.20(-1.89%) |
Sep 17, 2014 | 10.65 | 10.85 | 10.59 | 10.60 | 2,004,884 | -0.03(-0.31%) |
Sep 16, 2014 | 10.57 | 10.70 | 10.42 | 10.64 | 1,886,120 | +0.04(+0.40%) |
Sep 15, 2014 | 10.76 | 10.78 | 10.55 | 10.60 | 920,583 | -0.08(-0.78%) |
Sep 12, 2014 | 10.85 | 10.88 | 10.60 | 10.68 | 1,463,896 | -0.25(-2.30%) |
Sep 11, 2014 | 10.75 | 10.98 | 10.62 | 10.93 | 1,745,243 | +0.09(+0.85%) |
Sep 10, 2014 | 10.80 | 11.07 | 10.75 | 10.84 | 1,228,481 | -0.08(-0.69%) |
Sep 09, 2014 | 10.81 | 10.99 | 10.65 | 10.91 | 1,608,979 | +0.08(+0.69%) |
Sep 08, 2014 | 11.21 | 11.23 | 10.78 | 10.84 | 1,833,535 | -0.42(-3.72%) |
Sep 05, 2014 | 11.27 | 11.39 | 11.03 | 11.26 | 1,618,970 | +0.01(+0.07%) |
Sep 04, 2014 | 11.79 | 11.98 | 11.22 | 11.25 | 2,438,321 | -0.51(-4.34%) |
Sep 03, 2014 | 11.86 | 11.91 | 11.74 | 11.76 | 731,750 | -0.03(-0.28%) |
Sep 02, 2014 | 11.79 | 11.96 | 11.73 | 11.79 | 1,344,557 | -0.23(-1.88%) |
Aug 29, 2014 | 11.83 | 12.02 | 12.02 | 12.02 | 956,389 | +0.12(+0.98%) |
Aug 28, 2014 | 11.90 | 11.98 | 11.82 | 11.90 | 645,184 | +0.13(+1.07%) |
Aug 27, 2014 | 11.85 | 11.85 | 11.68 | 11.78 | 563,535 | -0.02(-0.14%) |
Aug 26, 2014 | 11.59 | 11.82 | 11.59 | 11.79 | 854,404 | +0.28(+2.40%) |
Aug 25, 2014 | 11.81 | 11.83 | 11.51 | 11.52 | 1,050,558 | -0.28(-2.34%) |
Aug 22, 2014 | 11.80 | 11.87 | 11.66 | 11.79 | 823,949 | +0.05(+0.43%) |
Aug 21, 2014 | 11.88 | 11.88 | 11.67 | 11.74 | 1,641,633 | -0.19(-1.58%) |
Aug 20, 2014 | 11.81 | 12.03 | 11.79 | 11.93 | 1,022,116 | +0.12(+0.98%) |
Aug 19, 2014 | 11.92 | 12.01 | 11.74 | 11.81 | 979,619 | -0.14(-1.18%) |
Aug 18, 2014 | 11.75 | 11.96 | 11.69 | 11.95 | 879,893 | +0.16(+1.34%) |
Aug 15, 2014 | 11.70 | 11.97 | 11.64 | 11.80 | 1,372,823 | -0.06(-0.49%) |
Aug 14, 2014 | 12.44 | 12.67 | 11.75 | 11.86 | 2,535,159 | -0.68(-5.43%) |
Aug 13, 2014 | 12.67 | 12.73 | 12.49 | 12.54 | 1,037,632 | -0.06(-0.46%) |
Aug 12, 2014 | 12.44 | 12.72 | 12.44 | 12.59 | 1,182,287 | +0.18(+1.47%) |
Aug 11, 2014 | 12.40 | 12.54 | 12.36 | 12.41 | 1,177,082 | -0.01(-0.10%) |
Aug 08, 2014 | 12.41 | 12.64 | 12.35 | 12.42 | 933,848 | -0.03(-0.23%) |
Aug 07, 2014 | 12.31 | 12.50 | 12.15 | 12.45 | 1,276,332 | +0.11(+0.87%) |
Aug 06, 2014 | 12.11 | 12.42 | 12.11 | 12.34 | 1,182,940 | +0.36(+2.98%) |
Aug 05, 2014 | 11.73 | 12.00 | 11.69 | 11.99 | 1,363,121 | +0.17(+1.40%) |
Aug 04, 2014 | 12.10 | 12.25 | 11.79 | 11.82 | 1,288,650 | -0.32(-2.60%) |