Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.324 | 9.422 | 9.193 | 9.406 | 8,855 | +0.14(+1.50%) |
Sep 29, 2014 | 9.201 | 9.299 | 9.176 | 9.266 | 18,496 | -0.07(-0.70%) |
Sep 26, 2014 | 9.397 | 9.504 | 9.332 | 9.332 | 4,290 | +0.00(+0.04%) |
Sep 25, 2014 | 9.414 | 9.414 | 9.258 | 9.328 | 16,133 | -0.11(-1.17%) |
Sep 24, 2014 | 9.487 | 9.487 | 9.283 | 9.438 | 4,188 | +0.14(+1.50%) |
Sep 23, 2014 | 9.356 | 9.491 | 9.274 | 9.299 | 4,278 | -0.07(-0.70%) |
Sep 22, 2014 | 9.061 | 9.446 | 9.009 | 9.365 | 27,607 | +0.35(+3.91%) |
Sep 19, 2014 | 8.922 | 9.012 | 8.709 | 9.012 | 43,128 | +0.00(+0.00%) |
Sep 18, 2014 | 8.979 | 9.135 | 8.922 | 9.012 | 6,748 | -0.12(-1.35%) |
Sep 17, 2014 | 9.315 | 9.463 | 9.004 | 9.135 | 170,900 | -0.25(-2.62%) |
Sep 16, 2014 | 9.389 | 9.463 | 9.299 | 9.381 | 2,935 | -0.07(-0.78%) |
Sep 15, 2014 | 9.389 | 9.487 | 9.340 | 9.455 | 4,368 | +0.16(+1.67%) |
Sep 12, 2014 | 9.374 | 9.397 | 9.299 | 9.299 | 190,524 | -0.06(-0.61%) |
Sep 11, 2014 | 9.504 | 9.504 | 9.340 | 9.356 | 26,769 | -0.13(-1.38%) |
Sep 10, 2014 | 9.397 | 9.520 | 9.340 | 9.487 | 7,015 | +0.16(+1.67%) |
Sep 09, 2014 | 9.691 | 9.691 | 9.332 | 9.332 | 21,261 | -0.44(-4.51%) |
Sep 08, 2014 | 9.789 | 9.789 | 9.544 | 9.772 | 13,353 | +0.03(+0.29%) |
Sep 05, 2014 | 9.764 | 9.764 | 9.625 | 9.744 | 3,197 | +0.04(+0.46%) |
Sep 04, 2014 | 9.699 | 9.519 | 9.519 | 9.699 | 612 | +0.18(+1.89%) |
Sep 03, 2014 | 9.462 | 9.585 | 9.462 | 9.519 | 2,586 | +0.01(+0.07%) |
Sep 02, 2014 | 9.397 | 9.584 | 9.397 | 9.513 | 10,062 | +0.12(+1.23%) |
Aug 29, 2014 | 9.389 | 9.397 | 9.397 | 9.397 | 12,381 | -0.09(-0.95%) |
Aug 28, 2014 | 9.381 | 9.585 | 9.095 | 9.488 | 24,746 | +0.11(+1.14%) |
Aug 27, 2014 | 9.364 | 9.381 | 9.356 | 9.381 | 24,531 | +0.01(+0.09%) |
Aug 26, 2014 | 9.381 | 9.381 | 9.291 | 9.373 | 9,884 | -0.01(-0.09%) |
Aug 25, 2014 | 9.462 | 9.707 | 9.381 | 9.381 | 6,439 | -0.04(-0.43%) |
Aug 22, 2014 | 9.519 | 9.764 | 9.519 | 9.422 | 14,111 | -0.10(-1.03%) |
Aug 21, 2014 | 9.740 | 9.740 | 9.528 | 9.519 | 5,396 | -0.28(-2.83%) |
Aug 20, 2014 | 9.772 | 9.820 | 9.772 | 9.797 | 1,423 | +0.17(+1.78%) |
Aug 19, 2014 | 9.707 | 9.918 | 9.626 | 9.626 | 7,637 | -0.11(-1.09%) |
Aug 18, 2014 | 9.544 | 9.952 | 9.258 | 9.731 | 31,123 | +0.19(+1.97%) |
Aug 15, 2014 | 9.364 | 9.560 | 9.218 | 9.544 | 15,263 | +0.21(+2.27%) |
Aug 14, 2014 | 9.438 | 9.487 | 9.144 | 9.332 | 15,026 | +0.00(+0.02%) |
Aug 13, 2014 | 9.258 | 9.339 | 9.258 | 9.330 | 2,396 | +0.07(+0.78%) |
Aug 12, 2014 | 9.234 | 9.536 | 9.218 | 9.258 | 30,536 | -0.13(-1.39%) |
Aug 11, 2014 | 9.731 | 9.731 | 9.218 | 9.389 | 83,174 | -0.47(-4.80%) |
Aug 08, 2014 | 9.976 | 10.02 | 9.658 | 9.862 | 9,274 | -0.15(-1.46%) |
Aug 07, 2014 | 10.20 | 10.20 | 9.968 | 10.01 | 9,869 | -0.19(-1.84%) |
Aug 06, 2014 | 9.927 | 10.20 | 9.927 | 10.20 | 3,263 | +0.27(+2.68%) |
Aug 05, 2014 | 10.04 | 10.19 | 9.927 | 9.931 | 6,508 | -0.18(-1.74%) |
Aug 04, 2014 | 10.07 | 10.17 | 9.723 | 10.11 | 14,457 | +0.04(+0.41%) |
Aug 01, 2014 | 10.20 | 10.20 | 9.805 | 10.07 | 20,501 | -0.13(-1.28%) |
Jul 31, 2014 | 10.11 | 10.20 | 10.11 | 10.20 | 1,994 | +0.01(+0.08%) |
Jul 30, 2014 | 10.11 | 10.82 | 10.04 | 10.19 | 10,855 | +0.17(+1.71%) |
Jul 29, 2014 | 10.07 | 10.22 | 9.984 | 10.02 | 11,524 | -0.18(-1.76%) |
Jul 28, 2014 | 10.18 | 10.20 | 10.06 | 10.20 | 23,958 | +0.00(+0.00%) |
Jul 25, 2014 | 10.24 | 10.24 | 10.11 | 10.20 | 16,243 | +0.04(+0.40%) |
Jul 24, 2014 | 10.20 | 10.28 | 10.06 | 10.16 | 10,001 | -0.02(-0.24%) |
Jul 23, 2014 | 10.45 | 10.45 | 10.16 | 10.18 | 11,106 | -0.07(-0.65%) |
Jul 22, 2014 | 10.46 | 10.47 | 10.25 | 10.25 | 13,705 | -0.09(-0.85%) |
Jul 21, 2014 | 10.02 | 10.58 | 10.02 | 10.34 | 46,285 | +0.39(+3.94%) |
Jul 18, 2014 | 10.44 | 10.44 | 9.829 | 9.944 | 15,605 | -0.47(-4.54%) |
Jul 17, 2014 | 10.56 | 10.56 | 10.29 | 10.42 | 543 | -0.15(-1.39%) |
Jul 16, 2014 | 10.60 | 10.60 | 10.44 | 10.56 | 21,134 | -0.03(-0.31%) |
Jul 15, 2014 | 10.44 | 10.60 | 10.31 | 10.60 | 8,900 | +0.24(+2.28%) |
Jul 14, 2014 | 10.29 | 10.77 | 10.29 | 10.36 | 18,199 | -0.05(-0.47%) |
Jul 11, 2014 | 10.46 | 10.98 | 10.41 | 10.41 | 40,953 | -0.07(-0.62%) |
Jul 10, 2014 | 10.70 | 10.70 | 10.39 | 10.47 | 4,294 | -0.07(-0.70%) |
Jul 09, 2014 | 10.70 | 10.70 | 10.45 | 10.55 | 4,125 | -0.11(-1.00%) |
Jul 08, 2014 | 10.57 | 10.72 | 10.44 | 10.65 | 3,984 | -0.04(-0.38%) |
Jul 07, 2014 | 10.60 | 10.77 | 10.38 | 10.69 | 13,063 | +0.24(+2.34%) |
Jul 03, 2014 | 10.65 | 10.45 | 10.45 | 10.45 | 22,802 | -0.46(-4.26%) |
Jul 02, 2014 | 10.77 | 10.91 | 10.76 | 10.91 | 13,790 | +0.13(+1.21%) |