Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.00 | 11.07 | 10.65 | 10.67 | 491,717 | -0.33(-3.00%) |
Sep 29, 2014 | 10.95 | 11.10 | 10.85 | 11.00 | 303,557 | -0.09(-0.81%) |
Sep 26, 2014 | 11.28 | 11.32 | 10.94 | 11.09 | 244,632 | -0.14(-1.25%) |
Sep 25, 2014 | 11.81 | 11.86 | 11.05 | 11.23 | 594,085 | -0.31(-2.69%) |
Sep 24, 2014 | 11.69 | 12.00 | 11.27 | 11.54 | 412,485 | -0.39(-3.27%) |
Sep 23, 2014 | 11.40 | 12.00 | 11.19 | 11.93 | 426,918 | +0.79(+7.09%) |
Sep 22, 2014 | 11.12 | 11.20 | 10.75 | 11.14 | 273,642 | -0.07(-0.62%) |
Sep 19, 2014 | 11.60 | 11.70 | 10.82 | 11.21 | 521,563 | -0.35(-3.03%) |
Sep 18, 2014 | 11.61 | 12.25 | 11.20 | 11.56 | 627,825 | -0.04(-0.34%) |
Sep 17, 2014 | 10.14 | 12.45 | 10.03 | 11.60 | 2,487,457 | +1.61(+16.12%) |
Sep 16, 2014 | 10.07 | 10.14 | 9.590 | 9.990 | 1,166,095 | +0.06(+0.60%) |
Sep 15, 2014 | 9.800 | 10.00 | 9.030 | 9.930 | 432,087 | +0.42(+4.42%) |
Sep 12, 2014 | 9.950 | 9.950 | 9.440 | 9.510 | 196,919 | -0.43(-4.33%) |
Sep 11, 2014 | 9.870 | 9.980 | 9.650 | 9.940 | 300,801 | -0.04(-0.40%) |
Sep 10, 2014 | 9.570 | 10.07 | 9.550 | 9.980 | 304,744 | +0.44(+4.61%) |
Sep 09, 2014 | 9.990 | 10.19 | 9.380 | 9.540 | 736,959 | -0.24(-2.45%) |
Sep 08, 2014 | 8.850 | 9.800 | 8.850 | 9.780 | 453,924 | +0.94(+10.63%) |
Sep 05, 2014 | 8.930 | 9.020 | 8.730 | 8.840 | 273,679 | -0.12(-1.34%) |
Sep 04, 2014 | 9.230 | 9.230 | 8.900 | 8.960 | 223,645 | -0.26(-2.82%) |
Sep 03, 2014 | 8.750 | 9.530 | 8.750 | 9.220 | 1,355,648 | +0.77(+9.11%) |
Sep 02, 2014 | 8.480 | 8.490 | 8.400 | 8.450 | 150,077 | -0.03(-0.35%) |
Aug 29, 2014 | 8.550 | 8.480 | 8.480 | 8.480 | 193,000 | -0.07(-0.82%) |
Aug 28, 2014 | 8.500 | 8.660 | 8.450 | 8.550 | 254,451 | +0.03(+0.35%) |
Aug 27, 2014 | 8.400 | 8.550 | 8.350 | 8.520 | 213,213 | +0.09(+1.07%) |
Aug 26, 2014 | 8.310 | 8.490 | 8.100 | 8.430 | 295,259 | +0.12(+1.44%) |
Aug 25, 2014 | 8.180 | 8.500 | 8.180 | 8.310 | 168,873 | +0.21(+2.59%) |
Aug 22, 2014 | 8.140 | 8.160 | 8.010 | 8.100 | 163,165 | -0.01(-0.12%) |
Aug 21, 2014 | 8.170 | 8.170 | 7.840 | 8.110 | 212,175 | -0.09(-1.10%) |
Aug 20, 2014 | 8.160 | 8.290 | 8.140 | 8.200 | 176,527 | +0.07(+0.86%) |
Aug 19, 2014 | 8.250 | 8.310 | 8.060 | 8.130 | 204,197 | -0.15(-1.81%) |
Aug 18, 2014 | 7.970 | 8.301 | 7.790 | 8.280 | 349,752 | +0.36(+4.55%) |
Aug 15, 2014 | 7.910 | 7.910 | 7.490 | 7.920 | 293,617 | +0.40(+5.32%) |
Aug 14, 2014 | 7.510 | 7.850 | 7.410 | 7.520 | 150,042 | -0.03(-0.40%) |
Aug 13, 2014 | 7.540 | 7.700 | 7.450 | 7.550 | 154,828 | +0.01(+0.13%) |
Aug 12, 2014 | 7.570 | 7.580 | 7.240 | 7.540 | 290,223 | -0.06(-0.79%) |
Aug 11, 2014 | 7.480 | 7.860 | 7.200 | 7.600 | 211,948 | +0.14(+1.88%) |
Aug 08, 2014 | 7.860 | 8.186 | 7.200 | 7.460 | 336,478 | -0.37(-4.73%) |
Aug 07, 2014 | 7.730 | 8.530 | 7.680 | 7.830 | 397,795 | +0.04(+0.51%) |
Aug 06, 2014 | 7.640 | 7.868 | 7.393 | 7.790 | 146,686 | +0.06(+0.78%) |
Aug 05, 2014 | 7.670 | 7.890 | 7.540 | 7.730 | 339,985 | -0.06(-0.77%) |
Aug 04, 2014 | 7.480 | 7.920 | 7.230 | 7.790 | 473,634 | +0.42(+5.70%) |
Aug 01, 2014 | 7.920 | 7.929 | 7.200 | 7.370 | 414,771 | -0.54(-6.83%) |
Jul 31, 2014 | 7.980 | 8.070 | 7.730 | 7.910 | 288,946 | -0.26(-3.18%) |
Jul 30, 2014 | 8.030 | 8.220 | 7.925 | 8.170 | 283,906 | +0.23(+2.90%) |
Jul 29, 2014 | 7.900 | 8.246 | 7.880 | 7.940 | 307,264 | +0.03(+0.38%) |
Jul 28, 2014 | 8.440 | 8.500 | 7.860 | 7.910 | 407,649 | -0.53(-6.28%) |
Jul 25, 2014 | 8.820 | 8.872 | 8.390 | 8.440 | 262,694 | -0.48(-5.38%) |
Jul 24, 2014 | 9.390 | 9.390 | 8.815 | 8.920 | 474,746 | -0.39(-4.19%) |
Jul 23, 2014 | 8.270 | 9.320 | 8.020 | 9.310 | 876,407 | +1.05(+12.78%) |
Jul 22, 2014 | 10.63 | 10.63 | 8.210 | 8.255 | 1,665,861 | -1.33(-13.92%) |
Jul 21, 2014 | 9.600 | 9.830 | 9.180 | 9.590 | 398,268 | -0.10(-1.03%) |
Jul 18, 2014 | 9.060 | 9.740 | 9.050 | 9.690 | 563,195 | +0.65(+7.19%) |
Jul 17, 2014 | 9.680 | 9.830 | 8.970 | 9.040 | 622,060 | -0.71(-7.28%) |
Jul 16, 2014 | 9.720 | 9.900 | 9.430 | 9.750 | 244,882 | +0.12(+1.25%) |
Jul 15, 2014 | 10.37 | 10.59 | 9.590 | 9.630 | 429,566 | -0.71(-6.87%) |
Jul 14, 2014 | 10.25 | 10.46 | 10.07 | 10.34 | 254,156 | +0.29(+2.89%) |
Jul 11, 2014 | 10.01 | 10.28 | 9.720 | 10.05 | 230,779 | +0.08(+0.80%) |
Jul 10, 2014 | 10.33 | 10.44 | 9.910 | 9.970 | 304,242 | -0.66(-6.21%) |
Jul 09, 2014 | 10.85 | 10.92 | 10.50 | 10.63 | 174,242 | -0.22(-2.03%) |
Jul 08, 2014 | 10.66 | 11.10 | 10.16 | 10.85 | 582,102 | +0.19(+1.78%) |
Jul 07, 2014 | 11.00 | 11.19 | 10.51 | 10.66 | 475,836 | -0.41(-3.70%) |
Jul 03, 2014 | 11.08 | 11.07 | 11.07 | 11.07 | 226,400 | +0.04(+0.36%) |
Jul 02, 2014 | 10.29 | 11.31 | 10.25 | 11.03 | 870,319 | +1.04(+10.41%) |