Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.87 | 10.94 | 9.860 | 9.980 | 8,519,239 | -0.79(-7.34%) |
Sep 29, 2014 | 10.91 | 11.18 | 10.70 | 10.77 | 3,813,161 | -0.39(-3.49%) |
Sep 26, 2014 | 10.98 | 11.25 | 10.83 | 11.16 | 3,739,928 | +0.24(+2.20%) |
Sep 25, 2014 | 11.22 | 11.40 | 10.60 | 10.92 | 5,302,813 | -0.37(-3.28%) |
Sep 24, 2014 | 11.12 | 11.40 | 10.98 | 11.29 | 4,179,238 | +0.15(+1.35%) |
Sep 23, 2014 | 10.88 | 11.33 | 10.76 | 11.14 | 4,730,124 | +0.08(+0.72%) |
Sep 22, 2014 | 11.43 | 11.49 | 10.82 | 11.06 | 5,051,902 | -0.44(-3.83%) |
Sep 19, 2014 | 12.01 | 12.06 | 11.42 | 11.50 | 9,558,053 | -0.45(-3.77%) |
Sep 18, 2014 | 11.97 | 12.20 | 11.76 | 11.95 | 3,697,895 | +0.00(+0.00%) |
Sep 17, 2014 | 11.84 | 12.24 | 11.62 | 11.95 | 4,321,162 | +0.09(+0.76%) |
Sep 16, 2014 | 11.00 | 11.98 | 10.85 | 11.86 | 5,176,478 | +0.80(+7.23%) |
Sep 15, 2014 | 11.75 | 11.76 | 10.75 | 11.06 | 6,842,132 | -1.12(-9.20%) |
Sep 12, 2014 | 12.30 | 12.54 | 12.02 | 12.18 | 6,388,017 | -0.49(-3.87%) |
Sep 11, 2014 | 12.49 | 12.79 | 12.08 | 12.67 | 7,541,412 | +0.06(+0.48%) |
Sep 10, 2014 | 12.41 | 12.77 | 12.39 | 12.61 | 5,433,092 | +0.23(+1.86%) |
Sep 09, 2014 | 12.58 | 12.72 | 12.22 | 12.38 | 7,122,086 | -0.37(-2.90%) |
Sep 08, 2014 | 12.06 | 13.15 | 11.74 | 12.75 | 9,184,160 | +0.58(+4.77%) |
Sep 05, 2014 | 13.06 | 13.09 | 11.41 | 12.17 | 19,253,584 | -1.05(-7.94%) |
Sep 04, 2014 | 13.22 | 13.80 | 13.06 | 13.22 | 13,062,182 | +0.16(+1.23%) |
Sep 03, 2014 | 12.57 | 13.24 | 12.56 | 13.06 | 13,249,205 | +0.79(+6.44%) |
Sep 02, 2014 | 11.81 | 12.24 | 11.80 | 12.27 | 10,409,096 | +0.70(+6.05%) |
Aug 29, 2014 | 11.57 | 11.57 | 11.57 | 0 | +0.12(+1.05%) | |
Aug 28, 2014 | 11.34 | 11.73 | 11.15 | 11.45 | 5,213,770 | +0.00(+0.00%) |
Aug 27, 2014 | 11.65 | 11.94 | 11.15 | 11.45 | 13,537,810 | -0.30(-2.55%) |
Aug 26, 2014 | 11.22 | 12.06 | 10.90 | 11.75 | 20,164,250 | +0.97(+9.00%) |
Aug 25, 2014 | 9.780 | 11.15 | 9.750 | 10.78 | 14,971,808 | +1.02(+10.45%) |
Aug 22, 2014 | 9.490 | 9.860 | 9.360 | 9.760 | 4,195,234 | +0.29(+3.06%) |
Aug 21, 2014 | 9.750 | 9.840 | 9.380 | 9.470 | 3,846,895 | -0.32(-3.27%) |
Aug 20, 2014 | 10.00 | 10.18 | 9.630 | 9.790 | 7,251,182 | -0.08(-0.81%) |
Aug 19, 2014 | 9.660 | 9.930 | 9.350 | 9.870 | 7,239,738 | +0.33(+3.46%) |
Aug 18, 2014 | 9.750 | 10.10 | 9.330 | 9.540 | 16,924,956 | +0.29(+3.14%) |
Aug 15, 2014 | 9.390 | 9.940 | 9.080 | 9.250 | 21,933,368 | +0.81(+9.60%) |
Aug 14, 2014 | 7.920 | 8.680 | 7.880 | 8.440 | 4,709,601 | +0.52(+6.57%) |
Aug 13, 2014 | 7.680 | 8.040 | 7.650 | 7.920 | 2,910,948 | +0.27(+3.53%) |
Aug 12, 2014 | 7.590 | 7.750 | 7.470 | 7.650 | 1,991,780 | +0.06(+0.79%) |
Aug 11, 2014 | 7.800 | 7.960 | 7.570 | 7.590 | 4,595,360 | +0.23(+3.12%) |
Aug 08, 2014 | 7.140 | 7.330 | 6.960 | 7.360 | 2,715,067 | +0.36(+5.14%) |
Aug 07, 2014 | 7.070 | 7.180 | 6.905 | 7.000 | 1,691,717 | -0.06(-0.85%) |
Aug 06, 2014 | 7.060 | 7.215 | 6.990 | 7.060 | 1,724,237 | -0.08(-1.12%) |
Aug 05, 2014 | 7.000 | 7.330 | 6.970 | 7.140 | 2,122,577 | +0.04(+0.56%) |
Aug 04, 2014 | 7.030 | 7.110 | 6.755 | 7.100 | 1,993,678 | +0.06(+0.85%) |
Aug 01, 2014 | 6.820 | 7.340 | 6.800 | 7.040 | 4,480,757 | +0.19(+2.77%) |
Jul 31, 2014 | 7.190 | 7.300 | 6.830 | 6.850 | 2,653,389 | -0.43(-5.91%) |
Jul 30, 2014 | 7.300 | 7.500 | 7.260 | 7.280 | 1,997,964 | +0.06(+0.83%) |
Jul 29, 2014 | 7.080 | 7.460 | 7.070 | 7.220 | 1,904,630 | +0.15(+2.12%) |
Jul 28, 2014 | 7.210 | 7.300 | 7.030 | 7.070 | 2,105,888 | -0.15(-2.08%) |
Jul 25, 2014 | 7.170 | 7.320 | 7.080 | 7.220 | 2,176,900 | -0.08(-1.10%) |
Jul 24, 2014 | 6.910 | 7.400 | 6.910 | 7.300 | 3,115,262 | +0.39(+5.64%) |
Jul 23, 2014 | 6.920 | 7.120 | 6.840 | 6.910 | 2,649,284 | +0.08(+1.17%) |
Jul 22, 2014 | 6.740 | 7.160 | 6.710 | 6.830 | 2,603,368 | +0.12(+1.79%) |
Jul 21, 2014 | 6.780 | 6.870 | 6.610 | 6.710 | 2,003,127 | -0.11(-1.61%) |
Jul 18, 2014 | 6.650 | 6.850 | 6.640 | 6.820 | 2,676,991 | +0.17(+2.56%) |
Jul 17, 2014 | 6.800 | 7.020 | 6.640 | 6.650 | 2,952,319 | -0.20(-2.92%) |
Jul 16, 2014 | 7.170 | 7.225 | 6.810 | 6.850 | 3,215,200 | -0.25(-3.52%) |
Jul 15, 2014 | 7.410 | 7.480 | 7.020 | 7.100 | 4,049,926 | -0.31(-4.18%) |
Jul 14, 2014 | 7.680 | 7.690 | 7.260 | 7.410 | 4,104,561 | -0.23(-3.01%) |
Jul 11, 2014 | 6.980 | 7.960 | 6.970 | 7.640 | 7,832,120 | +0.61(+8.68%) |
Jul 10, 2014 | 6.850 | 7.140 | 6.650 | 7.030 | 2,672,962 | -0.14(-1.95%) |
Jul 09, 2014 | 6.960 | 7.240 | 6.832 | 7.170 | 2,169,271 | +0.27(+3.91%) |
Jul 08, 2014 | 7.280 | 7.310 | 6.730 | 6.900 | 4,226,400 | -0.44(-5.99%) |
Jul 07, 2014 | 7.660 | 7.732 | 7.330 | 7.340 | 2,468,149 | -0.34(-4.43%) |
Jul 03, 2014 | 7.680 | 7.680 | 7.680 | 0 | -0.03(-0.39%) | |
Jul 02, 2014 | 7.500 | 7.800 | 7.453 | 7.710 | 3,979,044 | +0.27(+3.63%) |