Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.310 | 8.470 | 7.980 | 8.010 | 15,989,201 | -0.30(-3.61%) |
Sep 29, 2014 | 8.390 | 8.440 | 8.280 | 8.310 | 7,464,112 | -0.21(-2.46%) |
Sep 26, 2014 | 8.380 | 8.600 | 8.290 | 8.520 | 9,744,337 | +0.07(+0.83%) |
Sep 25, 2014 | 8.620 | 8.620 | 8.370 | 8.450 | 12,126,303 | -0.28(-3.21%) |
Sep 24, 2014 | 9.070 | 9.100 | 8.600 | 8.730 | 14,280,799 | -0.30(-3.32%) |
Sep 23, 2014 | 8.870 | 9.160 | 8.850 | 9.030 | 8,110,821 | +0.21(+2.38%) |
Sep 22, 2014 | 9.330 | 9.400 | 8.750 | 8.820 | 13,699,447 | -0.60(-6.37%) |
Sep 19, 2014 | 9.720 | 9.860 | 9.130 | 9.420 | 17,123,392 | -0.32(-3.29%) |
Sep 18, 2014 | 10.12 | 10.19 | 9.650 | 9.740 | 12,959,809 | -0.52(-5.07%) |
Sep 17, 2014 | 10.13 | 10.31 | 9.810 | 10.26 | 31,002,896 | +0.62(+6.43%) |
Sep 16, 2014 | 9.280 | 9.700 | 9.150 | 9.640 | 12,893,330 | +0.43(+4.67%) |
Sep 15, 2014 | 9.070 | 9.290 | 9.070 | 9.210 | 9,175,027 | +0.10(+1.10%) |
Sep 12, 2014 | 9.400 | 9.440 | 9.060 | 9.110 | 12,665,969 | -0.27(-2.88%) |
Sep 11, 2014 | 9.260 | 9.430 | 9.150 | 9.380 | 60,569,848 | +0.30(+3.30%) |
Sep 10, 2014 | 9.330 | 9.330 | 9.010 | 9.080 | 14,063,640 | -0.26(-2.78%) |
Sep 09, 2014 | 9.660 | 9.730 | 9.310 | 9.340 | 15,054,363 | -0.50(-5.08%) |
Sep 08, 2014 | 10.12 | 10.37 | 9.700 | 9.840 | 14,891,697 | -0.60(-5.75%) |
Sep 05, 2014 | 10.29 | 10.48 | 10.20 | 10.44 | 4,437,898 | +0.10(+0.97%) |
Sep 04, 2014 | 10.05 | 10.62 | 10.05 | 10.34 | 11,231,886 | +0.33(+3.30%) |
Sep 03, 2014 | 10.72 | 10.91 | 9.960 | 10.01 | 18,821,126 | -0.68(-6.36%) |
Sep 02, 2014 | 10.91 | 10.99 | 10.67 | 10.69 | 5,509,350 | -0.23(-2.11%) |
Aug 29, 2014 | 10.68 | 10.92 | 10.92 | 10.92 | 5,387,600 | +0.30(+2.82%) |
Aug 28, 2014 | 10.73 | 10.74 | 10.46 | 10.62 | 7,073,584 | -0.24(-2.21%) |
Aug 27, 2014 | 11.23 | 11.23 | 10.75 | 10.86 | 7,217,165 | -0.33(-2.95%) |
Aug 26, 2014 | 10.77 | 11.37 | 10.76 | 11.19 | 6,435,640 | +0.38(+3.52%) |
Aug 25, 2014 | 10.79 | 10.93 | 10.67 | 10.81 | 5,807,540 | +0.13(+1.22%) |
Aug 22, 2014 | 10.14 | 10.75 | 10.06 | 10.68 | 9,711,571 | +0.67(+6.69%) |
Aug 21, 2014 | 10.17 | 10.22 | 9.890 | 10.01 | 5,292,943 | -0.21(-2.05%) |
Aug 20, 2014 | 10.36 | 10.40 | 10.18 | 10.22 | 4,303,976 | -0.18(-1.73%) |
Aug 19, 2014 | 10.37 | 10.57 | 10.30 | 10.40 | 6,539,307 | +0.04(+0.39%) |
Aug 18, 2014 | 9.710 | 10.38 | 9.710 | 10.36 | 9,363,636 | +0.77(+8.03%) |
Aug 15, 2014 | 9.860 | 9.880 | 9.550 | 9.590 | 7,014,141 | -0.16(-1.64%) |
Aug 14, 2014 | 9.810 | 9.820 | 9.640 | 9.750 | 3,442,894 | -0.05(-0.51%) |
Aug 13, 2014 | 9.590 | 9.850 | 9.580 | 9.800 | 4,143,563 | +0.22(+2.30%) |
Aug 12, 2014 | 9.810 | 9.900 | 9.520 | 9.580 | 4,161,442 | -0.25(-2.54%) |
Aug 11, 2014 | 9.630 | 9.890 | 9.630 | 9.830 | 4,133,313 | +0.30(+3.15%) |
Aug 08, 2014 | 9.440 | 9.650 | 9.410 | 9.530 | 3,852,834 | +0.05(+0.53%) |
Aug 07, 2014 | 9.330 | 9.670 | 9.250 | 9.480 | 6,594,284 | +0.21(+2.27%) |
Aug 06, 2014 | 9.200 | 9.380 | 9.180 | 9.270 | 4,993,639 | +0.02(+0.22%) |
Aug 05, 2014 | 9.270 | 9.390 | 9.170 | 9.250 | 4,519,119 | -0.13(-1.39%) |
Aug 04, 2014 | 9.240 | 9.400 | 9.100 | 9.380 | 5,411,817 | +0.25(+2.74%) |
Aug 01, 2014 | 9.000 | 9.260 | 8.920 | 9.130 | 5,346,561 | +0.03(+0.33%) |
Jul 31, 2014 | 9.090 | 9.320 | 8.860 | 9.100 | 9,307,972 | -0.15(-1.62%) |
Jul 30, 2014 | 9.220 | 9.340 | 9.110 | 9.250 | 7,515,290 | +0.29(+3.24%) |
Jul 29, 2014 | 9.030 | 9.450 | 8.850 | 8.960 | 8,626,994 | +0.19(+2.17%) |
Jul 28, 2014 | 9.000 | 9.120 | 8.730 | 8.770 | 6,247,147 | -0.22(-2.45%) |
Jul 25, 2014 | 8.820 | 9.050 | 8.670 | 8.990 | 4,786,780 | +0.14(+1.58%) |
Jul 24, 2014 | 9.040 | 9.100 | 8.780 | 8.850 | 4,803,441 | -0.19(-2.10%) |
Jul 23, 2014 | 8.870 | 9.070 | 8.700 | 9.040 | 5,941,462 | +0.11(+1.23%) |
Jul 22, 2014 | 8.570 | 8.940 | 8.550 | 8.930 | 11,261,661 | +0.47(+5.56%) |
Jul 21, 2014 | 9.000 | 9.140 | 8.220 | 8.460 | 19,996,068 | -0.37(-4.19%) |
Jul 18, 2014 | 8.430 | 8.930 | 8.430 | 8.830 | 7,637,883 | +0.34(+4.00%) |
Jul 17, 2014 | 8.360 | 8.700 | 8.320 | 8.490 | 6,252,382 | +0.03(+0.35%) |
Jul 16, 2014 | 8.310 | 8.510 | 8.250 | 8.460 | 5,306,273 | +0.26(+3.17%) |
Jul 15, 2014 | 8.220 | 8.330 | 8.070 | 8.200 | 3,788,855 | -0.03(-0.36%) |
Jul 14, 2014 | 8.490 | 8.500 | 8.110 | 8.230 | 5,765,825 | -0.16(-1.91%) |
Jul 11, 2014 | 8.300 | 8.530 | 8.205 | 8.390 | 6,393,145 | +0.05(+0.60%) |
Jul 10, 2014 | 8.190 | 8.470 | 8.110 | 8.340 | 4,544,877 | +0.00(+0.00%) |
Jul 09, 2014 | 8.420 | 8.500 | 8.280 | 8.340 | 5,057,175 | -0.08(-0.95%) |
Jul 08, 2014 | 8.260 | 8.500 | 8.120 | 8.420 | 5,912,154 | +0.15(+1.81%) |
Jul 07, 2014 | 8.330 | 8.430 | 8.210 | 8.270 | 5,140,902 | -0.15(-1.78%) |
Jul 03, 2014 | 8.510 | 8.420 | 8.420 | 8.420 | 3,573,100 | +0.02(+0.24%) |
Jul 02, 2014 | 8.100 | 8.550 | 8.100 | 8.400 | 7,243,475 | +0.30(+3.70%) |