Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.619 | 8.687 | 8.126 | 8.135 | 2,354,396 | -0.47(-5.51%) |
Sep 29, 2014 | 8.600 | 8.774 | 8.590 | 8.609 | 1,240,721 | -0.13(-1.44%) |
Sep 26, 2014 | 8.542 | 8.822 | 8.522 | 8.735 | 1,209,609 | +0.25(+2.96%) |
Sep 25, 2014 | 8.745 | 8.745 | 8.425 | 8.484 | 1,131,838 | -0.28(-3.20%) |
Sep 24, 2014 | 8.687 | 8.803 | 8.551 | 8.764 | 1,001,018 | +0.12(+1.34%) |
Sep 23, 2014 | 8.870 | 8.987 | 8.643 | 8.648 | 1,626,164 | -0.12(-1.32%) |
Sep 22, 2014 | 8.899 | 9.064 | 8.735 | 8.764 | 1,373,182 | -0.20(-2.27%) |
Sep 19, 2014 | 9.122 | 9.272 | 8.967 | 8.967 | 2,066,852 | -0.13(-1.38%) |
Sep 18, 2014 | 8.919 | 9.180 | 8.870 | 9.093 | 1,320,597 | +0.21(+2.34%) |
Sep 17, 2014 | 9.064 | 9.257 | 8.841 | 8.885 | 1,774,418 | -0.20(-2.24%) |
Sep 16, 2014 | 8.822 | 9.093 | 8.677 | 9.088 | 1,334,381 | +0.23(+2.57%) |
Sep 15, 2014 | 9.074 | 9.083 | 8.822 | 8.861 | 1,008,002 | -0.25(-2.76%) |
Sep 12, 2014 | 9.344 | 9.412 | 9.093 | 9.112 | 1,131,080 | -0.27(-2.89%) |
Sep 11, 2014 | 9.103 | 9.393 | 9.083 | 9.383 | 1,222,643 | +0.18(+2.00%) |
Sep 10, 2014 | 9.441 | 9.471 | 9.025 | 9.199 | 1,687,152 | -0.28(-2.96%) |
Sep 09, 2014 | 9.780 | 9.780 | 9.441 | 9.480 | 1,275,609 | -0.33(-3.35%) |
Sep 08, 2014 | 9.770 | 9.877 | 9.732 | 9.809 | 1,335,880 | +0.00(+0.05%) |
Sep 05, 2014 | 9.557 | 9.828 | 9.538 | 9.804 | 1,246,015 | +0.21(+2.17%) |
Sep 04, 2014 | 9.915 | 10.09 | 9.557 | 9.596 | 1,776,803 | -0.32(-3.22%) |
Sep 03, 2014 | 10.31 | 10.35 | 9.847 | 9.915 | 1,581,205 | -0.36(-3.48%) |
Sep 02, 2014 | 10.07 | 10.24 | 9.983 | 10.27 | 1,245,970 | +0.21(+2.12%) |
Aug 29, 2014 | 9.983 | 10.06 | 10.06 | 10.06 | 888,109 | +0.15(+1.46%) |
Aug 28, 2014 | 9.964 | 9.993 | 9.847 | 9.915 | 904,144 | -0.08(-0.77%) |
Aug 27, 2014 | 10.09 | 10.11 | 9.964 | 9.993 | 808,210 | -0.07(-0.67%) |
Aug 26, 2014 | 9.867 | 10.13 | 9.818 | 10.06 | 1,720,383 | +0.25(+2.56%) |
Aug 25, 2014 | 9.809 | 9.896 | 9.751 | 9.809 | 1,311,043 | +0.04(+0.40%) |
Aug 22, 2014 | 9.635 | 9.809 | 9.490 | 9.770 | 1,096,470 | +0.14(+1.41%) |
Aug 21, 2014 | 9.586 | 9.693 | 9.557 | 9.635 | 1,191,006 | +0.09(+0.91%) |
Aug 20, 2014 | 9.354 | 9.615 | 9.344 | 9.548 | 1,107,114 | +0.17(+1.86%) |
Aug 19, 2014 | 9.354 | 9.441 | 9.344 | 9.373 | 847,892 | +0.05(+0.52%) |
Aug 18, 2014 | 9.122 | 9.325 | 9.045 | 9.325 | 876,548 | +0.26(+2.88%) |
Aug 15, 2014 | 9.103 | 9.248 | 8.929 | 9.064 | 1,012,828 | +0.04(+0.48%) |
Aug 14, 2014 | 9.006 | 9.238 | 8.996 | 9.020 | 886,954 | +0.00(+0.05%) |
Aug 13, 2014 | 8.851 | 9.098 | 8.851 | 9.016 | 947,496 | +0.18(+2.08%) |
Aug 12, 2014 | 8.851 | 8.967 | 8.754 | 8.832 | 1,509,187 | -0.05(-0.54%) |
Aug 11, 2014 | 8.658 | 8.929 | 8.629 | 8.880 | 1,545,637 | +0.23(+2.68%) |
Aug 08, 2014 | 8.396 | 8.609 | 8.314 | 8.648 | 1,563,562 | +0.25(+3.00%) |
Aug 07, 2014 | 8.861 | 8.899 | 8.396 | 8.396 | 1,342,317 | -0.41(-4.62%) |
Aug 06, 2014 | 8.542 | 8.870 | 8.445 | 8.803 | 1,566,276 | +0.24(+2.82%) |
Aug 05, 2014 | 8.696 | 8.851 | 8.532 | 8.561 | 1,341,163 | -0.21(-2.43%) |
Aug 04, 2014 | 8.793 | 8.841 | 8.643 | 8.774 | 1,616,929 | +0.00(+0.00%) |
Aug 01, 2014 | 8.513 | 8.837 | 8.513 | 8.774 | 1,756,892 | +0.21(+2.49%) |
Jul 31, 2014 | 9.093 | 9.161 | 8.561 | 8.561 | 2,499,894 | -0.69(-7.43%) |
Jul 30, 2014 | 9.180 | 9.243 | 9.064 | 9.248 | 1,900,253 | +0.13(+1.38%) |
Jul 29, 2014 | 9.673 | 10.00 | 9.112 | 9.122 | 3,718,098 | -0.36(-3.78%) |
Jul 28, 2014 | 9.470 | 9.480 | 9.286 | 9.480 | 3,333,060 | +0.01(+0.10%) |
Jul 25, 2014 | 9.799 | 9.847 | 9.461 | 9.470 | 2,644,871 | -0.39(-3.97%) |
Jul 24, 2014 | 10.05 | 10.12 | 9.847 | 9.862 | 1,496,018 | -0.15(-1.50%) |
Jul 23, 2014 | 10.45 | 10.45 | 9.954 | 10.01 | 2,012,024 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.40 | 10.45 | 1,190,182 | -0.03(-0.28%) |
Jul 21, 2014 | 10.43 | 10.53 | 10.19 | 10.48 | 1,531,826 | +0.02(+0.19%) |
Jul 18, 2014 | 10.43 | 10.51 | 10.27 | 10.46 | 1,978,751 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.67 | 10.34 | 10.40 | 1,538,337 | -0.21(-2.01%) |
Jul 16, 2014 | 10.76 | 10.79 | 10.52 | 10.61 | 2,440,302 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.26 | 10.78 | 10.80 | 1,570,248 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.27 | 10.88 | 11.07 | 2,038,898 | +0.32(+2.97%) |
Jul 11, 2014 | 10.77 | 10.87 | 10.66 | 10.75 | 983,923 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.92 | 10.48 | 10.77 | 1,639,687 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.81 | 10.56 | 10.81 | 2,231,686 | +0.26(+2.48%) |
Jul 08, 2014 | 10.77 | 10.78 | 10.24 | 10.54 | 2,830,430 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.98 | 10.78 | 10.79 | 1,662,014 | -0.02(-0.18%) |
Jul 03, 2014 | 10.80 | 10.81 | 10.81 | 10.81 | 831,148 | +0.05(+0.45%) |
Jul 02, 2014 | 10.64 | 10.82 | 10.64 | 10.76 | 1,321,376 | +0.12(+1.09%) |