Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.405 | 9.460 | 9.460 | 9.460 | 60,075 | +0.05(+0.58%) |
Aug 28, 2014 | 9.438 | 9.463 | 9.405 | 9.405 | 81,820 | -0.05(-0.58%) |
Aug 27, 2014 | 9.453 | 9.463 | 9.434 | 9.460 | 51,346 | +0.04(+0.39%) |
Aug 26, 2014 | 9.358 | 9.432 | 9.358 | 9.423 | 58,125 | +0.03(+0.31%) |
Aug 25, 2014 | 9.405 | 9.405 | 9.365 | 9.394 | 94,483 | +0.03(+0.35%) |
Aug 22, 2014 | 9.478 | 9.486 | 9.332 | 9.361 | 110,228 | -0.16(-1.68%) |
Aug 21, 2014 | 9.606 | 9.606 | 9.505 | 9.522 | 56,962 | -0.05(-0.50%) |
Aug 20, 2014 | 9.609 | 9.653 | 9.558 | 9.569 | 115,627 | -0.05(-0.57%) |
Aug 19, 2014 | 9.569 | 9.636 | 9.562 | 9.624 | 105,288 | +0.08(+0.80%) |
Aug 18, 2014 | 9.591 | 9.619 | 9.511 | 9.547 | 89,150 | +0.04(+0.38%) |
Aug 15, 2014 | 9.566 | 9.624 | 9.416 | 9.511 | 165,407 | +0.01(+0.12%) |
Aug 14, 2014 | 9.423 | 9.569 | 9.409 | 9.500 | 98,057 | +0.09(+1.01%) |
Aug 13, 2014 | 9.416 | 9.442 | 9.350 | 9.405 | 100,693 | +0.05(+0.58%) |
Aug 12, 2014 | 9.343 | 9.402 | 9.303 | 9.350 | 141,402 | +0.07(+0.75%) |
Aug 11, 2014 | 9.270 | 9.452 | 9.212 | 9.281 | 154,676 | +0.08(+0.91%) |
Aug 08, 2014 | 9.186 | 9.223 | 9.154 | 9.197 | 87,718 | +0.06(+0.64%) |
Aug 07, 2014 | 9.139 | 9.225 | 9.121 | 9.139 | 128,813 | +0.06(+0.62%) |
Aug 06, 2014 | 9.000 | 9.179 | 9.000 | 9.083 | 193,905 | -0.01(-0.12%) |
Aug 05, 2014 | 9.217 | 9.217 | 8.978 | 9.094 | 266,647 | -0.18(-1.97%) |
Aug 04, 2014 | 9.210 | 9.375 | 9.174 | 9.277 | 192,531 | +0.09(+1.00%) |
Aug 01, 2014 | 9.217 | 9.410 | 9.171 | 9.184 | 152,719 | -0.10(-1.13%) |
Jul 31, 2014 | 9.470 | 9.470 | 9.159 | 9.289 | 397,515 | -0.28(-2.95%) |
Jul 30, 2014 | 9.716 | 9.720 | 9.485 | 9.572 | 158,500 | -0.10(-1.05%) |
Jul 29, 2014 | 9.702 | 9.742 | 9.673 | 9.673 | 175,490 | -0.00(-0.04%) |
Jul 28, 2014 | 9.695 | 9.724 | 9.593 | 9.677 | 199,779 | +0.03(+0.34%) |
Jul 25, 2014 | 9.521 | 9.644 | 9.512 | 9.644 | 146,364 | +0.10(+1.10%) |
Jul 24, 2014 | 9.521 | 9.566 | 9.490 | 9.539 | 105,565 | +0.07(+0.69%) |
Jul 23, 2014 | 9.474 | 9.550 | 9.445 | 9.474 | 144,971 | +0.05(+0.54%) |
Jul 22, 2014 | 9.398 | 9.473 | 9.380 | 9.423 | 105,358 | +0.08(+0.85%) |
Jul 21, 2014 | 9.351 | 9.412 | 9.300 | 9.344 | 157,975 | +0.03(+0.27%) |
Jul 18, 2014 | 9.242 | 9.383 | 9.242 | 9.318 | 102,305 | +0.08(+0.82%) |
Jul 17, 2014 | 9.336 | 9.355 | 9.232 | 9.242 | 117,373 | -0.08(-0.89%) |
Jul 16, 2014 | 9.333 | 9.409 | 9.279 | 9.326 | 152,722 | +0.05(+0.55%) |
Jul 15, 2014 | 9.213 | 9.409 | 9.203 | 9.275 | 206,138 | +0.06(+0.67%) |
Jul 14, 2014 | 9.127 | 9.257 | 9.119 | 9.213 | 168,034 | +0.17(+1.84%) |
Jul 11, 2014 | 9.137 | 9.137 | 8.993 | 9.047 | 161,803 | -0.08(-0.87%) |
Jul 10, 2014 | 9.260 | 9.264 | 8.692 | 9.127 | 529,039 | -0.24(-2.59%) |
Jul 09, 2014 | 9.640 | 9.640 | 9.355 | 9.369 | 273,780 | -0.23(-2.40%) |
Jul 08, 2014 | 9.492 | 9.635 | 9.488 | 9.599 | 442,030 | +0.13(+1.33%) |
Jul 07, 2014 | 9.373 | 9.502 | 9.344 | 9.474 | 141,184 | +0.13(+1.42%) |
Jul 03, 2014 | 9.244 | 9.341 | 9.341 | 9.341 | 65,109 | +0.07(+0.78%) |
Jul 02, 2014 | 9.333 | 9.441 | 9.244 | 9.268 | 141,521 | -0.04(-0.47%) |
Jul 01, 2014 | 9.287 | 9.402 | 9.287 | 9.312 | 135,561 | +0.03(+0.27%) |
Jun 30, 2014 | 9.258 | 9.338 | 9.233 | 9.287 | 60,610 | +0.03(+0.31%) |
Jun 27, 2014 | 9.208 | 9.268 | 9.197 | 9.258 | 101,039 | +0.06(+0.66%) |
Jun 26, 2014 | 9.211 | 9.229 | 9.147 | 9.197 | 69,461 | +0.00(+0.00%) |
Jun 25, 2014 | 9.226 | 9.226 | 9.139 | 9.197 | 70,209 | +0.02(+0.23%) |
Jun 24, 2014 | 9.218 | 9.244 | 9.147 | 9.175 | 80,560 | -0.01(-0.12%) |
Jun 23, 2014 | 9.129 | 9.222 | 9.085 | 9.186 | 84,311 | +0.06(+0.63%) |
Jun 20, 2014 | 9.107 | 9.129 | 9.071 | 9.129 | 76,361 | +0.06(+0.63%) |
Jun 19, 2014 | 9.050 | 9.071 | 9.039 | 9.071 | 107,959 | +0.06(+0.64%) |
Jun 18, 2014 | 8.970 | 9.046 | 8.970 | 9.014 | 63,367 | +0.03(+0.28%) |
Jun 17, 2014 | 8.956 | 8.990 | 8.954 | 8.988 | 44,029 | +0.03(+0.35%) |
Jun 16, 2014 | 8.935 | 8.985 | 8.924 | 8.957 | 110,817 | -0.02(-0.19%) |
Jun 13, 2014 | 8.988 | 9.042 | 8.945 | 8.974 | 68,323 | -0.02(-0.20%) |
Jun 12, 2014 | 9.129 | 9.129 | 8.985 | 8.992 | 172,187 | -0.05(-0.60%) |
Jun 11, 2014 | 9.024 | 9.125 | 8.967 | 9.046 | 168,308 | +0.03(+0.29%) |
Jun 10, 2014 | 8.985 | 9.024 | 8.945 | 9.020 | 70,902 | +0.05(+0.60%) |
Jun 06, 2014 | 8.955 | 8.976 | 8.946 | 8.966 | 133,721 | +0.03(+0.32%) |
Jun 05, 2014 | 8.955 | 8.955 | 8.923 | 8.937 | 78,745 | -0.00(-0.02%) |
Jun 04, 2014 | 8.905 | 8.955 | 8.891 | 8.939 | 129,772 | +0.02(+0.26%) |
Jun 03, 2014 | 8.909 | 8.919 | 8.869 | 8.916 | 64,817 | +0.01(+0.16%) |