Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.430 | 8.430 | 8.240 | 8.240 | 2,154,390 | -0.18(-2.14%) |
Sep 29, 2014 | 8.460 | 8.460 | 8.350 | 8.420 | 2,148,465 | -0.04(-0.47%) |
Sep 26, 2014 | 8.510 | 8.510 | 8.420 | 8.460 | 1,901,487 | -0.06(-0.70%) |
Sep 25, 2014 | 8.530 | 8.570 | 8.485 | 8.520 | 2,514,456 | -0.02(-0.23%) |
Sep 24, 2014 | 8.470 | 8.570 | 8.460 | 8.540 | 2,221,021 | +0.08(+0.95%) |
Sep 23, 2014 | 8.550 | 8.560 | 8.450 | 8.460 | 3,096,395 | -0.08(-0.94%) |
Sep 22, 2014 | 8.720 | 8.760 | 8.530 | 8.540 | 4,483,075 | -0.46(-5.11%) |
Sep 19, 2014 | 9.000 | 9.030 | 8.925 | 9.000 | 5,828,495 | +0.04(+0.45%) |
Sep 18, 2014 | 9.070 | 9.100 | 8.900 | 8.960 | 2,670,686 | -0.10(-1.10%) |
Sep 17, 2014 | 9.090 | 9.120 | 9.040 | 9.060 | 1,497,029 | +0.00(+0.00%) |
Sep 16, 2014 | 9.040 | 9.100 | 8.980 | 9.060 | 1,554,311 | +0.02(+0.22%) |
Sep 15, 2014 | 9.100 | 9.120 | 9.010 | 9.040 | 2,092,180 | -0.03(-0.33%) |
Sep 12, 2014 | 9.250 | 9.250 | 9.060 | 9.070 | 4,072,474 | -0.20(-2.16%) |
Sep 11, 2014 | 9.150 | 9.290 | 9.140 | 9.270 | 2,788,051 | +0.15(+1.64%) |
Sep 10, 2014 | 9.170 | 9.190 | 9.080 | 9.120 | 3,454,430 | -0.16(-1.72%) |
Sep 09, 2014 | 9.370 | 9.400 | 9.270 | 9.280 | 1,606,328 | -0.09(-0.96%) |
Sep 08, 2014 | 9.370 | 9.390 | 9.310 | 9.370 | 1,247,504 | +0.01(+0.11%) |
Sep 05, 2014 | 9.230 | 9.380 | 9.220 | 9.360 | 1,467,492 | +0.13(+1.41%) |
Sep 04, 2014 | 9.330 | 9.340 | 9.220 | 9.230 | 1,832,881 | -0.11(-1.18%) |
Sep 03, 2014 | 9.350 | 9.400 | 9.340 | 9.340 | 2,192,396 | -0.05(-0.53%) |
Sep 02, 2014 | 9.440 | 9.440 | 9.360 | 9.390 | 1,569,799 | -0.04(-0.42%) |
Aug 29, 2014 | 9.360 | 9.430 | 9.430 | 9.430 | 1,795,700 | +0.09(+0.96%) |
Aug 28, 2014 | 9.340 | 9.390 | 9.335 | 9.340 | 1,516,787 | +0.00(+0.00%) |
Aug 27, 2014 | 9.350 | 9.350 | 9.330 | 9.340 | 856,849 | +0.00(+0.00%) |
Aug 26, 2014 | 9.350 | 9.350 | 9.310 | 9.340 | 1,451,935 | +0.00(+0.00%) |
Aug 25, 2014 | 9.310 | 9.350 | 9.280 | 9.340 | 1,508,357 | +0.06(+0.65%) |
Aug 22, 2014 | 9.320 | 9.310 | 9.250 | 9.280 | 1,136,230 | -0.03(-0.32%) |
Aug 21, 2014 | 9.300 | 9.350 | 9.290 | 9.310 | 1,625,223 | +0.02(+0.22%) |
Aug 20, 2014 | 9.280 | 9.320 | 9.230 | 9.290 | 1,568,726 | +0.01(+0.11%) |
Aug 19, 2014 | 9.280 | 9.370 | 9.270 | 9.280 | 3,052,349 | +0.01(+0.11%) |
Aug 18, 2014 | 9.280 | 9.280 | 9.210 | 9.270 | 1,566,905 | +0.03(+0.32%) |
Aug 15, 2014 | 9.260 | 9.268 | 9.230 | 9.240 | 2,395,137 | +0.00(+0.00%) |
Aug 14, 2014 | 9.200 | 9.230 | 9.180 | 9.240 | 965,889 | +0.05(+0.54%) |
Aug 13, 2014 | 9.190 | 9.230 | 9.160 | 9.190 | 1,505,575 | +0.01(+0.11%) |
Aug 12, 2014 | 9.180 | 9.200 | 9.150 | 9.180 | 1,278,873 | +0.00(+0.00%) |
Aug 11, 2014 | 9.180 | 9.200 | 9.140 | 9.180 | 1,693,175 | +0.03(+0.33%) |
Aug 08, 2014 | 9.150 | 9.190 | 9.110 | 9.150 | 1,975,794 | +0.00(+0.00%) |
Aug 07, 2014 | 9.100 | 9.175 | 9.080 | 9.150 | 1,768,717 | +0.07(+0.77%) |
Aug 06, 2014 | 9.020 | 9.100 | 9.020 | 9.080 | 920,488 | +0.06(+0.67%) |
Aug 05, 2014 | 9.010 | 9.040 | 8.940 | 9.020 | 1,412,789 | +0.01(+0.11%) |
Aug 04, 2014 | 8.910 | 9.020 | 8.910 | 9.010 | 1,585,916 | +0.07(+0.78%) |
Aug 01, 2014 | 8.900 | 9.010 | 8.900 | 8.940 | 1,946,692 | +0.06(+0.68%) |
Jul 31, 2014 | 8.890 | 8.960 | 8.790 | 8.880 | 2,388,769 | -0.06(-0.67%) |
Jul 30, 2014 | 9.100 | 9.110 | 8.900 | 8.940 | 2,230,681 | -0.17(-1.87%) |
Jul 29, 2014 | 9.150 | 9.170 | 9.105 | 9.110 | 1,433,750 | +0.00(+0.00%) |
Jul 28, 2014 | 9.110 | 9.180 | 9.100 | 9.110 | 2,511,918 | +0.01(+0.11%) |
Jul 25, 2014 | 9.090 | 9.140 | 9.060 | 9.100 | 2,225,916 | +0.01(+0.11%) |
Jul 24, 2014 | 9.140 | 9.160 | 9.060 | 9.090 | 2,893,532 | -0.04(-0.44%) |
Jul 23, 2014 | 9.160 | 9.190 | 9.120 | 9.130 | 2,523,607 | +0.04(+0.44%) |
Jul 22, 2014 | 9.190 | 9.220 | 9.090 | 9.090 | 3,930,137 | +0.09(+1.00%) |
Jul 21, 2014 | 8.960 | 9.030 | 8.900 | 9.000 | 1,734,659 | +0.04(+0.45%) |
Jul 18, 2014 | 8.820 | 8.990 | 8.820 | 8.960 | 2,837,434 | +0.13(+1.47%) |
Jul 17, 2014 | 8.840 | 8.870 | 8.780 | 8.830 | 3,164,468 | +0.02(+0.23%) |
Jul 16, 2014 | 8.800 | 8.840 | 8.750 | 8.810 | 1,287,123 | +0.04(+0.46%) |
Jul 15, 2014 | 8.810 | 8.826 | 8.710 | 8.770 | 1,317,636 | -0.02(-0.23%) |
Jul 14, 2014 | 8.780 | 8.870 | 8.750 | 8.790 | 950,475 | +0.00(+0.00%) |
Jul 11, 2014 | 8.750 | 8.800 | 8.730 | 8.790 | 1,658,324 | +0.04(+0.46%) |
Jul 10, 2014 | 8.780 | 8.860 | 8.739 | 8.750 | 1,033,606 | -0.03(-0.34%) |
Jul 09, 2014 | 8.770 | 8.800 | 8.680 | 8.780 | 1,121,187 | +0.01(+0.11%) |
Jul 08, 2014 | 8.690 | 8.790 | 8.670 | 8.770 | 1,480,264 | +0.11(+1.27%) |
Jul 07, 2014 | 8.700 | 8.702 | 8.620 | 8.660 | 1,525,590 | -0.05(-0.57%) |
Jul 03, 2014 | 8.710 | 8.710 | 8.710 | 8.710 | 1,009,000 | -0.03(-0.34%) |
Jul 02, 2014 | 8.820 | 8.860 | 8.660 | 8.740 | 3,503,324 | -0.10(-1.13%) |