Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.220 | 9.400 | 9.060 | 9.150 | 13,576 | -0.22(-2.35%) |
Sep 29, 2014 | 9.200 | 9.370 | 9.000 | 9.370 | 11,585 | +0.31(+3.42%) |
Sep 26, 2014 | 9.480 | 9.570 | 9.010 | 9.060 | 17,370 | -0.34(-3.62%) |
Sep 25, 2014 | 8.925 | 9.550 | 8.820 | 9.400 | 12,846 | +0.15(+1.62%) |
Sep 24, 2014 | 9.315 | 9.350 | 9.030 | 9.250 | 4,370 | -0.45(-4.64%) |
Sep 23, 2014 | 9.170 | 9.700 | 8.920 | 9.700 | 17,536 | +0.38(+4.08%) |
Sep 22, 2014 | 9.050 | 9.320 | 8.810 | 9.320 | 25,748 | +0.37(+4.13%) |
Sep 19, 2014 | 9.170 | 9.790 | 8.830 | 8.950 | 42,495 | -0.37(-3.97%) |
Sep 18, 2014 | 8.800 | 9.320 | 8.800 | 9.320 | 4,833 | +0.37(+4.13%) |
Sep 17, 2014 | 9.020 | 9.380 | 8.860 | 8.950 | 14,661 | -0.15(-1.65%) |
Sep 16, 2014 | 9.030 | 9.370 | 8.970 | 9.100 | 1,758 | +0.00(+0.00%) |
Sep 15, 2014 | 9.090 | 9.400 | 8.830 | 9.100 | 13,642 | +0.02(+0.22%) |
Sep 12, 2014 | 9.400 | 9.430 | 8.990 | 9.080 | 6,349 | -0.49(-5.12%) |
Sep 11, 2014 | 8.730 | 9.620 | 8.730 | 9.570 | 9,951 | +0.80(+9.12%) |
Sep 10, 2014 | 8.860 | 9.000 | 8.617 | 8.770 | 14,933 | -0.10(-1.13%) |
Sep 09, 2014 | 8.980 | 8.980 | 8.700 | 8.870 | 12,535 | -0.05(-0.56%) |
Sep 08, 2014 | 8.690 | 9.100 | 8.690 | 8.920 | 8,064 | +0.20(+2.29%) |
Sep 05, 2014 | 8.980 | 8.980 | 8.603 | 8.720 | 22,282 | -0.18(-2.02%) |
Sep 04, 2014 | 8.840 | 8.900 | 8.653 | 8.900 | 7,325 | +0.06(+0.68%) |
Sep 03, 2014 | 8.840 | 9.060 | 8.630 | 8.840 | 5,999 | +0.13(+1.49%) |
Sep 02, 2014 | 8.870 | 8.970 | 8.710 | 8.710 | 13,615 | -0.08(-0.91%) |
Aug 29, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 16,300 | -0.02(-0.23%) |
Aug 28, 2014 | 8.860 | 8.970 | 8.760 | 8.810 | 14,534 | +0.03(+0.34%) |
Aug 27, 2014 | 8.900 | 8.900 | 8.750 | 8.780 | 11,252 | -0.10(-1.13%) |
Aug 26, 2014 | 9.030 | 9.070 | 8.750 | 8.880 | 3,797 | -0.21(-2.31%) |
Aug 25, 2014 | 8.920 | 9.100 | 8.900 | 9.090 | 15,327 | +0.21(+2.36%) |
Aug 22, 2014 | 8.830 | 8.830 | 8.730 | 8.880 | 31,863 | +0.00(+0.00%) |
Aug 21, 2014 | 8.720 | 9.010 | 8.860 | 8.880 | 30,704 | +0.02(+0.23%) |
Aug 20, 2014 | 8.750 | 8.860 | 8.650 | 8.860 | 17,806 | -0.04(-0.45%) |
Aug 19, 2014 | 8.960 | 9.000 | 8.960 | 8.900 | 10,617 | -0.04(-0.45%) |
Aug 18, 2014 | 8.900 | 9.010 | 8.810 | 8.940 | 12,097 | -0.03(-0.33%) |
Aug 15, 2014 | 9.000 | 9.020 | 8.760 | 8.970 | 15,666 | -0.02(-0.22%) |
Aug 14, 2014 | 8.820 | 9.000 | 8.760 | 8.990 | 26,685 | +0.12(+1.35%) |
Aug 13, 2014 | 8.840 | 8.880 | 8.760 | 8.870 | 17,297 | -0.04(-0.45%) |
Aug 12, 2014 | 8.920 | 8.920 | 8.760 | 8.910 | 26,249 | -0.10(-1.11%) |
Aug 11, 2014 | 8.857 | 9.010 | 8.850 | 9.010 | 25,881 | +0.06(+0.67%) |
Aug 08, 2014 | 8.925 | 8.930 | 8.900 | 8.950 | 6,649 | +0.01(+0.11%) |
Aug 07, 2014 | 8.907 | 8.940 | 8.840 | 8.940 | 14,572 | +0.03(+0.34%) |
Aug 06, 2014 | 9.000 | 9.020 | 8.910 | 8.910 | 41,727 | -0.09(-1.00%) |
Aug 05, 2014 | 9.000 | 9.200 | 8.920 | 9.000 | 21,340 | +0.00(+0.00%) |
Aug 04, 2014 | 9.280 | 9.320 | 8.700 | 9.000 | 22,942 | -0.34(-3.64%) |
Aug 01, 2014 | 9.660 | 9.750 | 9.330 | 9.340 | 5,180 | -0.41(-4.21%) |
Jul 31, 2014 | 9.800 | 9.903 | 9.520 | 9.750 | 9,967 | -0.08(-0.81%) |
Jul 30, 2014 | 10.75 | 10.75 | 9.600 | 9.830 | 101,418 | -0.96(-8.90%) |
Jul 29, 2014 | 10.85 | 10.90 | 10.77 | 10.79 | 6,299 | +0.00(+0.00%) |
Jul 28, 2014 | 10.59 | 10.85 | 10.53 | 10.79 | 91,369 | +0.28(+2.66%) |
Jul 25, 2014 | 10.43 | 10.51 | 10.27 | 10.51 | 1,566 | -0.03(-0.28%) |
Jul 24, 2014 | 10.51 | 10.54 | 10.50 | 10.54 | 1,283 | -0.11(-1.03%) |
Jul 23, 2014 | 10.75 | 10.84 | 10.30 | 10.65 | 22,660 | -0.07(-0.65%) |
Jul 22, 2014 | 10.70 | 10.74 | 10.35 | 10.72 | 4,279 | +0.12(+1.13%) |
Jul 21, 2014 | 10.59 | 10.69 | 10.48 | 10.60 | 3,387 | +0.00(+0.00%) |
Jul 18, 2014 | 10.52 | 10.60 | 10.46 | 10.60 | 20,149 | +0.09(+0.86%) |
Jul 17, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 393 | -0.01(-0.10%) |
Jul 16, 2014 | 10.69 | 10.69 | 10.51 | 10.52 | 4,057 | -0.17(-1.59%) |
Jul 15, 2014 | 10.51 | 10.69 | 10.45 | 10.69 | 13,655 | +0.02(+0.19%) |
Jul 14, 2014 | 10.57 | 10.70 | 10.50 | 10.67 | 11,778 | +0.10(+0.95%) |
Jul 11, 2014 | 10.41 | 10.57 | 10.12 | 10.57 | 12,361 | +0.09(+0.86%) |
Jul 10, 2014 | 10.40 | 10.67 | 10.36 | 10.48 | 13,311 | -0.08(-0.76%) |
Jul 09, 2014 | 10.19 | 10.70 | 10.19 | 10.56 | 21,257 | +0.37(+3.63%) |
Jul 08, 2014 | 10.15 | 10.25 | 10.05 | 10.19 | 14,634 | +0.08(+0.79%) |
Jul 07, 2014 | 10.30 | 10.33 | 10.00 | 10.11 | 25,627 | -0.22(-2.13%) |
Jul 03, 2014 | 10.30 | 10.33 | 10.33 | 10.33 | 3,700 | +0.04(+0.39%) |
Jul 02, 2014 | 10.29 | 10.29 | 10.25 | 10.29 | 2,928 | +0.00(+0.00%) |