Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.03 | 10.04 | 10.01 | 10.04 | 54,026 | +0.03(+0.27%) |
Sep 29, 2014 | 10.02 | 10.03 | 9.992 | 10.01 | 43,179 | +0.02(+0.21%) |
Sep 26, 2014 | 10.01 | 10.02 | 9.972 | 9.992 | 39,782 | -0.00(-0.03%) |
Sep 25, 2014 | 9.978 | 10.01 | 9.978 | 9.994 | 64,653 | +0.02(+0.17%) |
Sep 24, 2014 | 10.01 | 10.01 | 9.971 | 9.978 | 54,962 | +0.00(+0.00%) |
Sep 23, 2014 | 10.03 | 10.03 | 9.964 | 9.978 | 44,226 | -0.03(-0.34%) |
Sep 22, 2014 | 10.03 | 10.04 | 9.978 | 10.01 | 67,763 | +0.00(+0.00%) |
Sep 19, 2014 | 10.03 | 10.03 | 9.987 | 10.01 | 67,353 | +0.02(+0.21%) |
Sep 18, 2014 | 9.950 | 9.992 | 9.950 | 9.992 | 78,224 | +0.02(+0.21%) |
Sep 17, 2014 | 9.985 | 9.985 | 9.964 | 9.971 | 70,702 | +0.01(+0.14%) |
Sep 16, 2014 | 9.964 | 9.992 | 9.957 | 9.957 | 85,997 | -0.03(-0.34%) |
Sep 15, 2014 | 9.992 | 10.06 | 9.964 | 9.992 | 47,069 | -0.01(-0.07%) |
Sep 12, 2014 | 10.06 | 10.09 | 9.998 | 9.998 | 96,634 | -0.10(-0.96%) |
Sep 11, 2014 | 10.09 | 10.11 | 10.05 | 10.09 | 116,594 | +0.01(+0.09%) |
Sep 10, 2014 | 10.08 | 10.09 | 10.05 | 10.09 | 86,178 | +0.01(+0.07%) |
Sep 09, 2014 | 10.10 | 10.10 | 10.07 | 10.08 | 53,048 | -0.00(-0.02%) |
Sep 08, 2014 | 10.08 | 10.09 | 10.06 | 10.08 | 32,693 | +0.01(+0.09%) |
Sep 05, 2014 | 10.07 | 10.08 | 10.05 | 10.07 | 64,807 | +0.00(+0.00%) |
Sep 04, 2014 | 10.05 | 10.07 | 10.05 | 10.07 | 104,576 | +0.03(+0.29%) |
Sep 03, 2014 | 10.01 | 10.05 | 10.00 | 10.04 | 132,376 | +0.05(+0.47%) |
Sep 02, 2014 | 10.00 | 10.01 | 9.983 | 9.997 | 83,231 | -0.01(-0.07%) |
Aug 29, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 107,780 | -0.01(-0.07%) |
Aug 28, 2014 | 9.997 | 10.01 | 9.969 | 10.01 | 64,658 | +0.01(+0.07%) |
Aug 27, 2014 | 9.969 | 10.00 | 9.963 | 10.00 | 78,949 | +0.04(+0.41%) |
Aug 26, 2014 | 9.969 | 10.00 | 9.942 | 9.963 | 91,284 | +0.01(+0.14%) |
Aug 25, 2014 | 9.928 | 9.969 | 9.921 | 9.949 | 86,415 | +0.01(+0.07%) |
Aug 22, 2014 | 9.963 | 9.963 | 9.942 | 9.942 | 131,995 | +0.01(+0.07%) |
Aug 21, 2014 | 9.990 | 9.997 | 9.928 | 9.935 | 89,054 | -0.03(-0.28%) |
Aug 20, 2014 | 10.01 | 10.02 | 9.956 | 9.963 | 62,340 | -0.03(-0.27%) |
Aug 19, 2014 | 9.928 | 10.02 | 9.928 | 9.990 | 131,726 | +0.09(+0.90%) |
Aug 18, 2014 | 9.894 | 9.949 | 9.894 | 9.901 | 205,321 | -0.08(-0.76%) |
Aug 15, 2014 | 9.956 | 10.02 | 9.936 | 9.976 | 281,787 | +0.05(+0.48%) |
Aug 14, 2014 | 9.949 | 9.949 | 9.901 | 9.928 | 89,469 | +0.02(+0.21%) |
Aug 13, 2014 | 9.963 | 9.963 | 9.894 | 9.908 | 119,059 | -0.01(-0.12%) |
Aug 12, 2014 | 9.892 | 9.933 | 9.885 | 9.919 | 65,600 | +0.03(+0.35%) |
Aug 11, 2014 | 9.919 | 9.919 | 9.882 | 9.885 | 76,983 | -0.01(-0.14%) |
Aug 08, 2014 | 9.885 | 9.906 | 9.878 | 9.899 | 87,493 | +0.03(+0.28%) |
Aug 07, 2014 | 9.824 | 9.872 | 9.817 | 9.872 | 104,909 | +0.04(+0.42%) |
Aug 06, 2014 | 9.803 | 9.851 | 9.803 | 9.831 | 83,474 | +0.03(+0.28%) |
Aug 05, 2014 | 9.796 | 9.817 | 9.796 | 9.803 | 56,425 | +0.01(+0.14%) |
Aug 04, 2014 | 9.796 | 9.810 | 9.762 | 9.790 | 88,848 | -0.03(-0.28%) |
Aug 01, 2014 | 9.817 | 9.824 | 9.769 | 9.817 | 92,480 | +0.01(+0.14%) |
Jul 31, 2014 | 9.790 | 9.829 | 9.769 | 9.803 | 147,661 | -0.01(-0.07%) |
Jul 30, 2014 | 9.878 | 9.878 | 9.810 | 9.810 | 96,947 | -0.08(-0.83%) |
Jul 29, 2014 | 9.906 | 9.906 | 9.878 | 9.892 | 78,572 | +0.01(+0.09%) |
Jul 28, 2014 | 9.892 | 9.904 | 9.870 | 9.883 | 55,842 | -0.00(-0.02%) |
Jul 25, 2014 | 9.865 | 9.912 | 9.865 | 9.885 | 66,390 | +0.02(+0.21%) |
Jul 24, 2014 | 9.865 | 9.878 | 9.817 | 9.865 | 121,867 | -0.04(-0.41%) |
Jul 23, 2014 | 9.899 | 9.919 | 9.865 | 9.906 | 96,832 | +0.01(+0.07%) |
Jul 22, 2014 | 9.892 | 9.899 | 9.865 | 9.899 | 87,769 | +0.04(+0.42%) |
Jul 21, 2014 | 9.837 | 9.878 | 9.837 | 9.858 | 85,211 | +0.03(+0.35%) |
Jul 18, 2014 | 9.837 | 9.837 | 9.810 | 9.824 | 72,274 | +0.01(+0.07%) |
Jul 17, 2014 | 9.803 | 9.844 | 9.803 | 9.817 | 136,845 | +0.02(+0.21%) |
Jul 16, 2014 | 9.796 | 9.803 | 9.783 | 9.796 | 153,265 | -0.01(-0.07%) |
Jul 15, 2014 | 9.844 | 9.858 | 9.790 | 9.803 | 117,185 | -0.02(-0.21%) |
Jul 14, 2014 | 9.933 | 9.933 | 9.824 | 9.824 | 147,834 | -0.06(-0.62%) |
Jul 11, 2014 | 9.885 | 9.899 | 9.872 | 9.885 | 77,737 | +0.03(+0.30%) |
Jul 10, 2014 | 9.910 | 9.924 | 9.842 | 9.856 | 101,320 | -0.02(-0.21%) |
Jul 09, 2014 | 9.876 | 9.876 | 9.829 | 9.876 | 155,912 | -0.01(-0.07%) |
Jul 08, 2014 | 9.849 | 9.897 | 9.815 | 9.883 | 147,400 | +0.07(+0.76%) |
Jul 07, 2014 | 9.740 | 9.829 | 9.740 | 9.808 | 164,015 | +0.07(+0.70%) |
Jul 03, 2014 | 9.849 | 9.740 | 9.740 | 9.740 | 172,368 | -0.12(-1.24%) |
Jul 02, 2014 | 9.944 | 9.951 | 9.842 | 9.863 | 171,129 | -0.08(-0.82%) |