Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.225 | 9.225 | 9.125 | 9.150 | 4,684,225 | -0.07(-0.72%) |
Sep 29, 2014 | 9.259 | 9.292 | 9.192 | 9.217 | 3,775,908 | -0.07(-0.76%) |
Sep 26, 2014 | 9.238 | 9.292 | 9.080 | 9.288 | 8,765,828 | +0.01(+0.09%) |
Sep 25, 2014 | 9.288 | 9.345 | 9.239 | 9.280 | 3,027,082 | +0.00(+0.00%) |
Sep 24, 2014 | 9.304 | 9.333 | 9.251 | 9.280 | 4,248,375 | -0.02(-0.26%) |
Sep 23, 2014 | 9.300 | 9.349 | 9.259 | 9.304 | 3,426,177 | +0.01(+0.13%) |
Sep 22, 2014 | 9.300 | 9.308 | 9.255 | 9.292 | 2,841,358 | -0.00(-0.04%) |
Sep 19, 2014 | 9.329 | 9.349 | 9.292 | 9.296 | 6,460,911 | -0.03(-0.35%) |
Sep 18, 2014 | 9.459 | 9.492 | 9.320 | 9.329 | 6,566,111 | -0.13(-1.38%) |
Sep 17, 2014 | 9.549 | 9.579 | 9.459 | 9.459 | 3,032,292 | -0.07(-0.77%) |
Sep 16, 2014 | 9.426 | 9.565 | 9.422 | 9.533 | 2,658,127 | +0.08(+0.82%) |
Sep 15, 2014 | 9.549 | 9.565 | 9.431 | 9.455 | 3,091,187 | -0.09(-0.98%) |
Sep 12, 2014 | 9.626 | 9.626 | 9.520 | 9.549 | 3,938,175 | -0.08(-0.85%) |
Sep 11, 2014 | 9.618 | 9.667 | 9.610 | 9.630 | 2,158,877 | -0.00(-0.04%) |
Sep 10, 2014 | 9.712 | 9.720 | 9.622 | 9.634 | 5,273,627 | -0.09(-0.88%) |
Sep 09, 2014 | 9.769 | 9.783 | 9.716 | 9.720 | 4,307,211 | -0.05(-0.50%) |
Sep 08, 2014 | 9.806 | 9.810 | 9.732 | 9.769 | 2,543,586 | -0.04(-0.37%) |
Sep 05, 2014 | 9.781 | 9.806 | 9.730 | 9.806 | 2,093,439 | +0.02(+0.25%) |
Sep 04, 2014 | 9.716 | 9.790 | 9.643 | 9.781 | 5,193,459 | +0.06(+0.59%) |
Sep 03, 2014 | 9.724 | 9.753 | 9.647 | 9.724 | 2,917,488 | +0.03(+0.34%) |
Sep 02, 2014 | 9.745 | 9.757 | 9.659 | 9.692 | 1,703,084 | -0.04(-0.38%) |
Aug 29, 2014 | 9.708 | 9.728 | 9.728 | 9.728 | 2,067,930 | +0.02(+0.17%) |
Aug 28, 2014 | 9.741 | 9.741 | 9.675 | 9.712 | 3,049,933 | -0.00(-0.04%) |
Aug 27, 2014 | 9.655 | 9.718 | 9.634 | 9.716 | 2,788,560 | +0.08(+0.85%) |
Aug 26, 2014 | 9.630 | 9.667 | 9.586 | 9.634 | 2,674,261 | +0.00(+0.00%) |
Aug 25, 2014 | 9.651 | 9.663 | 9.596 | 9.634 | 3,923,613 | +0.02(+0.25%) |
Aug 22, 2014 | 9.618 | 9.634 | 9.565 | 9.610 | 3,142,035 | +0.04(+0.47%) |
Aug 21, 2014 | 9.634 | 9.671 | 9.561 | 9.565 | 2,449,268 | -0.06(-0.64%) |
Aug 20, 2014 | 9.614 | 9.634 | 9.557 | 9.626 | 1,824,284 | +0.03(+0.30%) |
Aug 19, 2014 | 9.683 | 9.683 | 9.586 | 9.598 | 2,681,984 | -0.07(-0.72%) |
Aug 18, 2014 | 9.712 | 9.712 | 9.626 | 9.667 | 2,412,734 | -0.00(-0.04%) |
Aug 15, 2014 | 9.573 | 9.688 | 9.553 | 9.671 | 3,534,530 | +0.10(+1.02%) |
Aug 14, 2014 | 9.651 | 9.683 | 9.569 | 9.573 | 5,730,976 | -0.05(-0.55%) |
Aug 13, 2014 | 9.606 | 9.643 | 9.577 | 9.626 | 5,797,552 | +0.06(+0.60%) |
Aug 12, 2014 | 9.630 | 9.679 | 9.569 | 9.569 | 1,793,730 | -0.07(-0.76%) |
Aug 11, 2014 | 9.647 | 9.745 | 9.639 | 9.643 | 2,695,090 | +0.02(+0.17%) |
Aug 08, 2014 | 9.496 | 9.618 | 9.496 | 9.626 | 2,966,942 | +0.14(+1.46%) |
Aug 07, 2014 | 9.569 | 9.620 | 9.439 | 9.488 | 3,245,944 | -0.04(-0.47%) |
Aug 06, 2014 | 9.565 | 9.632 | 9.508 | 9.533 | 4,191,691 | -0.08(-0.85%) |
Aug 05, 2014 | 9.622 | 9.671 | 9.569 | 9.614 | 4,012,952 | -0.01(-0.13%) |
Aug 04, 2014 | 9.663 | 9.688 | 9.549 | 9.626 | 2,200,606 | -0.04(-0.38%) |
Aug 01, 2014 | 9.610 | 9.736 | 9.610 | 9.663 | 2,926,291 | +0.04(+0.38%) |
Jul 31, 2014 | 9.667 | 9.679 | 9.559 | 9.626 | 5,570,153 | -0.06(-0.59%) |
Jul 30, 2014 | 9.749 | 9.749 | 9.614 | 9.683 | 3,947,746 | -0.01(-0.08%) |
Jul 29, 2014 | 9.712 | 9.753 | 9.692 | 9.692 | 1,708,603 | -0.04(-0.38%) |
Jul 28, 2014 | 9.745 | 9.794 | 9.720 | 9.728 | 4,326,532 | -0.01(-0.13%) |
Jul 25, 2014 | 9.720 | 9.798 | 9.712 | 9.741 | 3,756,464 | -0.01(-0.08%) |
Jul 24, 2014 | 9.773 | 9.790 | 9.732 | 9.749 | 2,081,387 | -0.04(-0.38%) |
Jul 23, 2014 | 9.798 | 9.798 | 9.736 | 9.785 | 2,790,600 | -0.01(-0.08%) |
Jul 22, 2014 | 9.712 | 9.798 | 9.641 | 9.794 | 3,943,549 | +0.13(+1.35%) |
Jul 21, 2014 | 9.639 | 9.692 | 9.610 | 9.663 | 2,707,478 | -0.01(-0.13%) |
Jul 18, 2014 | 9.577 | 9.692 | 9.553 | 9.675 | 2,696,809 | +0.13(+1.37%) |
Jul 17, 2014 | 9.553 | 9.614 | 9.504 | 9.545 | 3,874,982 | +0.02(+0.17%) |
Jul 16, 2014 | 9.630 | 9.630 | 9.500 | 9.528 | 2,926,784 | -0.08(-0.81%) |
Jul 15, 2014 | 9.634 | 9.634 | 9.567 | 9.606 | 2,314,476 | -0.00(-0.04%) |
Jul 14, 2014 | 9.484 | 9.618 | 9.479 | 9.610 | 2,242,359 | +0.13(+1.42%) |
Jul 11, 2014 | 9.557 | 9.565 | 9.467 | 9.475 | 3,846,299 | -0.08(-0.85%) |
Jul 10, 2014 | 9.447 | 9.613 | 9.435 | 9.557 | 4,082,165 | +0.07(+0.69%) |
Jul 09, 2014 | 9.426 | 9.535 | 9.422 | 9.492 | 5,762,568 | +0.09(+0.95%) |
Jul 08, 2014 | 9.402 | 9.516 | 9.353 | 9.402 | 7,038,284 | +0.00(+0.00%) |
Jul 07, 2014 | 9.402 | 9.443 | 9.341 | 9.402 | 6,858,863 | -0.03(-0.35%) |
Jul 03, 2014 | 9.549 | 9.435 | 9.435 | 9.435 | 6,920,396 | -0.10(-1.03%) |
Jul 02, 2014 | 9.259 | 9.594 | 8.925 | 9.533 | 24,335,966 | +0.18(+1.92%) |