Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2014 | 9.789 | 9.789 | 9.789 | 15 | -0.01(-0.11%) | |
Sep 26, 2014 | 9.450 | 9.800 | 9.310 | 9.800 | 2,610 | +0.41(+4.37%) |
Sep 25, 2014 | 9.998 | 9.998 | 9.160 | 9.390 | 29,643 | -0.30(-3.10%) |
Sep 24, 2014 | 8.964 | 9.730 | 8.680 | 9.690 | 18,392 | +0.65(+7.19%) |
Sep 23, 2014 | 10.09 | 10.09 | 8.790 | 9.040 | 30,068 | -1.04(-10.32%) |
Sep 22, 2014 | 11.33 | 11.33 | 9.940 | 10.08 | 23,647 | -1.54(-13.25%) |
Sep 19, 2014 | 11.68 | 11.69 | 11.42 | 11.62 | 24,413 | +0.39(+3.50%) |
Sep 18, 2014 | 11.14 | 11.27 | 11.14 | 11.23 | 21,091 | +0.38(+3.47%) |
Sep 17, 2014 | 10.68 | 10.85 | 10.68 | 10.85 | 1,505 | +0.32(+3.04%) |
Sep 16, 2014 | 10.55 | 10.55 | 10.45 | 10.53 | 2,008 | -0.10(-0.94%) |
Sep 15, 2014 | 10.49 | 10.63 | 10.40 | 10.63 | 6,792 | +0.21(+2.02%) |
Sep 12, 2014 | 10.29 | 10.66 | 10.29 | 10.42 | 4,950 | +0.43(+4.25%) |
Sep 11, 2014 | 10.01 | 10.11 | 9.995 | 9.995 | 5,250 | +0.30(+3.15%) |
Sep 10, 2014 | 9.600 | 9.819 | 9.600 | 9.690 | 3,397 | +0.19(+2.00%) |
Sep 09, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 12,544 | +0.00(+0.00%) |
Sep 08, 2014 | 9.450 | 9.500 | 9.292 | 9.500 | 13,185 | +0.00(+0.00%) |
Sep 05, 2014 | 9.576 | 9.576 | 9.470 | 9.500 | 6,170 | -0.07(-0.69%) |
Sep 04, 2014 | 9.410 | 9.602 | 9.401 | 9.566 | 1,500 | +0.30(+3.26%) |
Sep 03, 2014 | 8.670 | 9.264 | 8.670 | 9.264 | 4,044 | +0.68(+7.89%) |
Sep 02, 2014 | 8.520 | 8.586 | 8.517 | 8.586 | 4,650 | +0.21(+2.55%) |
Aug 29, 2014 | 8.372 | 8.372 | 8.372 | 0 | +0.07(+0.89%) | |
Aug 28, 2014 | 8.520 | 8.520 | 8.188 | 8.299 | 2,875 | -0.40(-4.61%) |
Aug 27, 2014 | 8.705 | 8.547 | 8.700 | 4,005 | +0.15(+1.79%) | |
Aug 26, 2014 | 8.690 | 8.690 | 8.466 | 8.547 | 7,720 | +0.06(+0.72%) |
Aug 25, 2014 | 8.581 | 8.614 | 8.486 | 8.486 | 3,818 | +0.00(+0.00%) |
Aug 22, 2014 | 8.300 | 8.598 | 8.280 | 8.486 | 24,555 | +0.44(+5.48%) |
Aug 21, 2014 | 7.250 | 8.050 | 7.250 | 8.045 | 12,231 | +0.97(+13.79%) |
Aug 20, 2014 | 7.196 | 7.196 | 7.138 | 7.070 | 2,300 | +0.01(+0.14%) |
Aug 19, 2014 | 7.020 | 7.065 | 7.020 | 7.060 | 2,177 | +0.08(+1.13%) |
Aug 18, 2014 | 7.070 | 6.981 | 6.981 | 1,500 | -0.09(-1.25%) | |
Aug 14, 2014 | 7.070 | 7.070 | 7.070 | 0 | -0.13(-1.83%) | |
Aug 13, 2014 | 7.015 | 7.206 | 7.010 | 7.202 | 4,246 | +0.06(+0.79%) |
Aug 12, 2014 | 7.089 | 7.145 | 7.089 | 7.145 | 1,250 | +0.16(+2.22%) |
Aug 11, 2014 | 6.950 | 6.990 | 6.950 | 6.990 | 3,600 | +0.05(+0.73%) |
Aug 08, 2014 | 6.850 | 6.850 | 6.830 | 6.939 | 5,695 | -0.15(-2.13%) |
Aug 06, 2014 | 7.090 | 7.090 | 7.090 | 0 | +0.16(+2.38%) | |
Aug 05, 2014 | 6.940 | 7.020 | 6.925 | 6.925 | 13,130 | +0.03(+0.44%) |
Aug 04, 2014 | 7.010 | 7.010 | 6.770 | 6.895 | 10,725 | -0.08(-1.16%) |
Aug 01, 2014 | 7.219 | 7.243 | 6.973 | 6.976 | 8,700 | -0.30(-4.11%) |
Jul 31, 2014 | 7.592 | 7.592 | 7.275 | 7.275 | 1,300 | -0.34(-4.40%) |
Jul 30, 2014 | 7.570 | 7.650 | 7.570 | 7.610 | 850 | -0.02(-0.26%) |
Jul 29, 2014 | 7.511 | 7.687 | 7.490 | 7.630 | 8,725 | +0.12(+1.64%) |
Jul 28, 2014 | 7.507 | 7.290 | 7.507 | 5,595 | +0.24(+3.26%) | |
Jul 25, 2014 | 7.081 | 7.337 | 7.080 | 7.270 | 12,900 | +0.10(+1.41%) |
Jul 24, 2014 | 7.340 | 7.340 | 7.130 | 7.169 | 9,200 | +0.27(+3.94%) |
Jul 23, 2014 | 6.770 | 6.930 | 6.770 | 6.897 | 3,990 | +0.54(+8.44%) |
Jul 22, 2014 | 6.150 | 6.360 | 6.150 | 6.360 | 2,560 | +0.21(+3.41%) |
Jul 21, 2014 | 6.194 | 6.242 | 6.100 | 6.150 | 9,000 | -0.23(-3.63%) |
Jul 18, 2014 | 6.620 | 6.620 | 6.382 | 6.382 | 22,690 | -0.18(-2.72%) |
Jul 17, 2014 | 6.560 | 6.560 | 6.560 | 6.560 | 2,100 | -0.06(-0.91%) |
Jul 16, 2014 | 6.620 | 6.620 | 6.620 | 6.620 | 260 | -0.15(-2.17%) |
Jul 14, 2014 | 6.767 | 6.767 | 6.767 | 0 | +0.15(+2.33%) | |
Jul 09, 2014 | 6.613 | 6.613 | 6.613 | 0 | +0.00(+0.01%) | |
Jul 08, 2014 | 6.803 | 6.803 | 6.440 | 6.612 | 6,100 | -0.21(-3.05%) |
Jul 07, 2014 | 6.900 | 6.900 | 6.800 | 6.820 | 2,900 | -0.15(-2.15%) |
Jul 03, 2014 | 6.970 | 6.970 | 6.970 | 0 | +0.00(+0.01%) |