Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.695 | 9.789 | 9.669 | 9.695 | 484,833 | -0.04(-0.38%) |
Sep 29, 2014 | 9.789 | 9.822 | 9.699 | 9.732 | 594,332 | -0.06(-0.64%) |
Sep 26, 2014 | 9.797 | 9.854 | 9.721 | 9.794 | 626,626 | -0.03(-0.29%) |
Sep 25, 2014 | 10.04 | 10.07 | 9.806 | 9.823 | 595,869 | -0.30(-3.00%) |
Sep 24, 2014 | 10.05 | 10.14 | 9.996 | 10.13 | 521,611 | +0.05(+0.48%) |
Sep 23, 2014 | 10.03 | 10.14 | 10.02 | 10.08 | 524,121 | +0.03(+0.34%) |
Sep 22, 2014 | 9.970 | 10.08 | 9.933 | 10.04 | 573,881 | -0.05(-0.53%) |
Sep 19, 2014 | 10.23 | 10.23 | 9.959 | 10.10 | 1,276,451 | -0.07(-0.64%) |
Sep 18, 2014 | 10.13 | 10.22 | 10.07 | 10.16 | 462,943 | +0.12(+1.21%) |
Sep 17, 2014 | 10.21 | 10.22 | 10.00 | 10.04 | 689,652 | -0.18(-1.78%) |
Sep 16, 2014 | 10.21 | 10.26 | 10.11 | 10.22 | 500,927 | +0.07(+0.70%) |
Sep 15, 2014 | 10.21 | 10.26 | 10.10 | 10.15 | 591,427 | -0.03(-0.31%) |
Sep 12, 2014 | 10.28 | 10.29 | 10.14 | 10.18 | 577,537 | -0.09(-0.86%) |
Sep 11, 2014 | 10.25 | 10.32 | 10.24 | 10.27 | 375,401 | -0.04(-0.39%) |
Sep 10, 2014 | 10.27 | 10.31 | 10.19 | 10.31 | 375,253 | +0.04(+0.39%) |
Sep 09, 2014 | 10.17 | 10.28 | 10.13 | 10.27 | 389,506 | +0.10(+1.03%) |
Sep 08, 2014 | 10.31 | 10.33 | 10.13 | 10.17 | 418,158 | -0.12(-1.16%) |
Sep 05, 2014 | 10.31 | 10.33 | 10.28 | 10.29 | 450,096 | -0.02(-0.19%) |
Sep 04, 2014 | 10.33 | 10.37 | 10.27 | 10.30 | 397,354 | +0.02(+0.16%) |
Sep 03, 2014 | 10.26 | 10.33 | 10.25 | 10.29 | 860,048 | +0.05(+0.52%) |
Sep 02, 2014 | 10.21 | 10.27 | 10.19 | 10.23 | 557,540 | -0.01(-0.11%) |
Aug 29, 2014 | 10.23 | 10.25 | 10.25 | 10.25 | 686,844 | +0.01(+0.14%) |
Aug 28, 2014 | 10.11 | 10.24 | 10.09 | 10.23 | 351,466 | +0.08(+0.83%) |
Aug 27, 2014 | 10.17 | 10.20 | 10.05 | 10.15 | 678,707 | +0.09(+0.89%) |
Aug 26, 2014 | 9.979 | 10.12 | 9.976 | 10.06 | 468,764 | +0.12(+1.21%) |
Aug 25, 2014 | 9.920 | 9.962 | 9.875 | 9.937 | 341,526 | +0.01(+0.08%) |
Aug 22, 2014 | 9.906 | 9.943 | 9.870 | 9.928 | 448,415 | +0.03(+0.34%) |
Aug 21, 2014 | 9.917 | 9.931 | 9.864 | 9.895 | 385,701 | +0.00(+0.00%) |
Aug 20, 2014 | 9.881 | 9.917 | 9.833 | 9.895 | 319,557 | +0.01(+0.14%) |
Aug 19, 2014 | 9.920 | 9.951 | 9.875 | 9.881 | 260,751 | -0.05(-0.48%) |
Aug 18, 2014 | 9.926 | 9.971 | 9.915 | 9.928 | 253,476 | +0.01(+0.14%) |
Aug 15, 2014 | 9.968 | 9.979 | 9.791 | 9.914 | 632,416 | -0.01(-0.06%) |
Aug 14, 2014 | 9.875 | 9.928 | 9.875 | 9.920 | 271,698 | +0.06(+0.66%) |
Aug 13, 2014 | 9.872 | 9.895 | 9.844 | 9.856 | 458,518 | +0.01(+0.11%) |
Aug 12, 2014 | 9.844 | 9.870 | 9.799 | 9.844 | 593,699 | +0.01(+0.09%) |
Aug 11, 2014 | 9.752 | 9.853 | 9.746 | 9.836 | 465,974 | +0.11(+1.10%) |
Aug 08, 2014 | 9.839 | 9.839 | 9.701 | 9.729 | 394,027 | -0.09(-0.94%) |
Aug 07, 2014 | 9.889 | 9.920 | 9.721 | 9.822 | 733,434 | +0.08(+0.81%) |
Aug 06, 2014 | 9.794 | 9.816 | 9.732 | 9.743 | 453,278 | -0.04(-0.40%) |
Aug 05, 2014 | 9.749 | 9.827 | 9.690 | 9.783 | 823,486 | +0.03(+0.32%) |
Aug 04, 2014 | 9.805 | 9.805 | 9.712 | 9.752 | 248,460 | -0.01(-0.06%) |
Aug 01, 2014 | 9.799 | 9.850 | 9.729 | 9.757 | 642,794 | -0.04(-0.40%) |
Jul 31, 2014 | 9.816 | 9.864 | 9.766 | 9.797 | 609,253 | -0.04(-0.43%) |
Jul 30, 2014 | 9.724 | 9.841 | 9.687 | 9.839 | 396,478 | +0.12(+1.27%) |
Jul 29, 2014 | 9.724 | 9.822 | 9.704 | 9.715 | 853,771 | +0.01(+0.09%) |
Jul 28, 2014 | 9.754 | 9.811 | 9.653 | 9.707 | 707,642 | -0.05(-0.52%) |
Jul 25, 2014 | 9.940 | 9.945 | 9.726 | 9.757 | 901,540 | -0.19(-1.92%) |
Jul 24, 2014 | 9.957 | 10.01 | 9.931 | 9.948 | 470,445 | -0.01(-0.14%) |
Jul 23, 2014 | 10.08 | 10.08 | 9.920 | 9.962 | 640,956 | -0.11(-1.11%) |
Jul 22, 2014 | 10.12 | 10.15 | 10.03 | 10.07 | 499,518 | -0.04(-0.44%) |
Jul 21, 2014 | 10.15 | 10.16 | 10.08 | 10.12 | 259,262 | -0.02(-0.17%) |
Jul 18, 2014 | 10.11 | 10.21 | 10.07 | 10.14 | 351,437 | +0.06(+0.64%) |
Jul 17, 2014 | 10.09 | 10.15 | 10.02 | 10.07 | 378,152 | -0.01(-0.11%) |
Jul 16, 2014 | 9.945 | 10.15 | 9.917 | 10.08 | 607,205 | +0.13(+1.30%) |
Jul 15, 2014 | 10.25 | 10.25 | 9.937 | 9.954 | 769,465 | -0.28(-2.77%) |
Jul 14, 2014 | 10.22 | 10.29 | 10.18 | 10.24 | 407,283 | +0.03(+0.25%) |
Jul 11, 2014 | 10.29 | 10.29 | 10.17 | 10.21 | 317,002 | -0.06(-0.63%) |
Jul 10, 2014 | 10.23 | 10.31 | 10.18 | 10.28 | 385,594 | -0.04(-0.41%) |
Jul 09, 2014 | 10.11 | 10.32 | 10.10 | 10.32 | 508,093 | +0.20(+1.97%) |
Jul 08, 2014 | 10.29 | 10.30 | 10.01 | 10.12 | 1,337,205 | -0.22(-2.12%) |
Jul 07, 2014 | 10.43 | 10.45 | 10.22 | 10.34 | 1,582,225 | -0.14(-1.37%) |
Jul 03, 2014 | 10.40 | 10.48 | 10.48 | 10.48 | 299,247 | +0.06(+0.57%) |
Jul 02, 2014 | 10.55 | 10.58 | 10.38 | 10.42 | 580,668 | -0.13(-1.25%) |