Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.826 | 12.06 | 9.826 | 11.97 | 277,653 | +1.67(+16.21%) |
Sep 29, 2014 | 10.30 | 12.45 | 9.782 | 10.30 | 422,508 | +0.07(+0.69%) |
Sep 26, 2014 | 10.00 | 10.23 | 9.704 | 10.23 | 6,777 | +0.30(+3.00%) |
Sep 25, 2014 | 10.20 | 10.20 | 9.788 | 9.929 | 2,402 | +0.01(+0.11%) |
Sep 24, 2014 | 9.275 | 10.49 | 9.275 | 9.918 | 10,731 | +0.37(+3.86%) |
Sep 23, 2014 | 9.636 | 9.891 | 9.462 | 9.549 | 14,446 | +0.40(+4.32%) |
Sep 22, 2014 | 10.31 | 10.38 | 7.972 | 9.154 | 34,999 | -1.08(-10.54%) |
Sep 19, 2014 | 10.28 | 10.83 | 10.23 | 10.23 | 63,480 | -0.07(-0.63%) |
Sep 18, 2014 | 10.81 | 10.84 | 10.25 | 10.30 | 14,409 | +0.09(+0.90%) |
Sep 17, 2014 | 10.29 | 10.83 | 10.19 | 10.20 | 20,287 | +0.04(+0.37%) |
Sep 16, 2014 | 10.43 | 11.21 | 10.16 | 10.17 | 64,598 | -0.20(-1.88%) |
Sep 15, 2014 | 11.17 | 11.74 | 10.31 | 10.36 | 49,921 | -1.04(-9.08%) |
Sep 12, 2014 | 11.88 | 11.88 | 10.92 | 11.40 | 23,123 | -0.16(-1.41%) |
Sep 11, 2014 | 10.87 | 11.72 | 10.87 | 11.56 | 12,949 | +0.29(+2.60%) |
Sep 10, 2014 | 11.97 | 12.29 | 10.84 | 11.27 | 36,591 | -0.53(-4.50%) |
Sep 09, 2014 | 11.59 | 12.45 | 11.59 | 11.80 | 26,690 | +0.18(+1.59%) |
Sep 08, 2014 | 12.46 | 12.57 | 11.35 | 11.61 | 43,993 | -0.99(-7.83%) |
Sep 05, 2014 | 11.94 | 12.73 | 10.60 | 12.60 | 71,486 | +0.44(+3.66%) |
Sep 04, 2014 | 10.77 | 12.16 | 10.77 | 12.16 | 58,090 | +1.47(+13.80%) |
Sep 03, 2014 | 10.68 | 11.21 | 10.30 | 10.68 | 38,036 | -0.01(-0.10%) |
Sep 02, 2014 | 10.39 | 10.55 | 10.39 | 10.69 | 11,742 | +0.20(+1.86%) |
Aug 29, 2014 | 10.44 | 10.50 | 10.50 | 10.50 | 11,809 | +0.18(+1.79%) |
Aug 28, 2014 | 10.38 | 10.54 | 10.31 | 10.31 | 10,476 | -0.03(-0.31%) |
Aug 27, 2014 | 10.70 | 10.70 | 10.31 | 10.35 | 19,003 | -0.36(-3.34%) |
Aug 26, 2014 | 10.21 | 10.70 | 10.21 | 10.70 | 23,587 | +0.43(+4.22%) |
Aug 25, 2014 | 10.27 | 10.51 | 10.04 | 10.27 | 20,970 | +0.01(+0.10%) |
Aug 22, 2014 | 10.29 | 10.68 | 10.11 | 10.26 | 27,915 | -0.12(-1.15%) |
Aug 21, 2014 | 10.36 | 10.51 | 10.36 | 10.38 | 11,491 | -0.09(-0.83%) |
Aug 20, 2014 | 10.48 | 10.48 | 10.18 | 10.46 | 14,311 | +0.03(+0.26%) |
Aug 19, 2014 | 10.51 | 10.51 | 10.43 | 10.44 | 7,915 | -0.15(-1.38%) |
Aug 18, 2014 | 10.43 | 10.73 | 10.30 | 10.58 | 25,092 | +0.03(+0.31%) |
Aug 15, 2014 | 10.54 | 10.68 | 10.30 | 10.55 | 31,851 | -0.15(-1.37%) |
Aug 14, 2014 | 10.56 | 10.74 | 10.56 | 10.70 | 12,890 | +0.16(+1.49%) |
Aug 13, 2014 | 10.08 | 10.74 | 10.08 | 10.54 | 41,898 | +0.17(+1.62%) |
Aug 12, 2014 | 10.43 | 10.53 | 9.685 | 10.37 | 16,053 | -0.12(-1.17%) |
Aug 11, 2014 | 10.56 | 10.56 | 10.41 | 10.50 | 21,238 | -0.25(-2.28%) |
Aug 08, 2014 | 10.73 | 10.73 | 10.38 | 10.74 | 10,526 | -0.01(-0.05%) |
Aug 07, 2014 | 11.06 | 11.14 | 10.60 | 10.75 | 19,433 | -0.31(-2.84%) |
Aug 06, 2014 | 11.08 | 11.32 | 11.06 | 11.06 | 15,551 | -0.09(-0.78%) |
Aug 05, 2014 | 11.22 | 11.28 | 11.12 | 11.15 | 9,170 | -0.02(-0.21%) |
Aug 04, 2014 | 11.25 | 11.25 | 11.06 | 11.17 | 2,313 | -0.12(-1.04%) |
Aug 01, 2014 | 11.32 | 11.38 | 11.29 | 11.29 | 4,616 | -0.14(-1.19%) |
Jul 31, 2014 | 11.54 | 11.54 | 11.38 | 11.42 | 11,311 | +0.04(+0.38%) |
Jul 30, 2014 | 11.54 | 11.79 | 11.38 | 11.38 | 17,224 | -0.17(-1.50%) |
Jul 29, 2014 | 11.65 | 11.65 | 11.41 | 11.55 | 23,175 | -0.12(-1.07%) |
Jul 28, 2014 | 11.71 | 11.71 | 11.68 | 11.68 | 8,325 | -0.03(-0.28%) |
Jul 25, 2014 | 11.81 | 11.81 | 11.71 | 11.71 | 7,144 | -0.06(-0.51%) |
Jul 24, 2014 | 11.80 | 11.80 | 11.75 | 11.77 | 8,882 | -0.04(-0.32%) |
Jul 23, 2014 | 11.79 | 11.81 | 11.79 | 11.81 | 6,961 | +0.10(+0.88%) |
Jul 22, 2014 | 11.70 | 11.78 | 11.70 | 11.71 | 8,196 | +0.00(+0.00%) |
Jul 21, 2014 | 11.77 | 11.86 | 11.70 | 11.71 | 7,057 | -0.11(-0.96%) |
Jul 18, 2014 | 11.75 | 11.86 | 11.75 | 11.82 | 7,218 | +0.08(+0.69%) |
Jul 17, 2014 | 11.77 | 11.80 | 11.73 | 11.74 | 7,703 | -0.07(-0.55%) |
Jul 16, 2014 | 11.78 | 11.80 | 11.78 | 11.80 | 4,321 | +0.02(+0.18%) |
Jul 15, 2014 | 11.75 | 11.78 | 11.75 | 11.78 | 9,572 | -0.02(-0.18%) |
Jul 14, 2014 | 11.77 | 11.84 | 11.76 | 11.80 | 8,270 | +0.03(+0.23%) |
Jul 11, 2014 | 11.74 | 11.79 | 11.74 | 11.78 | 5,666 | -0.03(-0.23%) |
Jul 10, 2014 | 11.56 | 11.86 | 11.45 | 11.80 | 20,162 | +0.31(+2.69%) |
Jul 09, 2014 | 11.39 | 11.60 | 11.39 | 11.49 | 12,215 | -0.04(-0.38%) |
Jul 08, 2014 | 11.42 | 11.54 | 11.42 | 11.54 | 11,362 | +0.10(+0.90%) |
Jul 07, 2014 | 11.41 | 11.51 | 11.41 | 11.44 | 14,021 | +0.01(+0.09%) |
Jul 03, 2014 | 11.49 | 11.42 | 11.42 | 11.42 | 11,440 | -0.01(-0.09%) |
Jul 02, 2014 | 11.59 | 11.59 | 11.39 | 11.44 | 53,864 | -0.22(-1.86%) |