Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.726 | 9.726 | 9.626 | 9.690 | 26,808 | +0.04(+0.45%) |
Sep 29, 2014 | 9.619 | 9.679 | 9.586 | 9.646 | 17,472 | +0.02(+0.23%) |
Sep 26, 2014 | 9.679 | 9.695 | 9.586 | 9.624 | 47,578 | -0.16(-1.68%) |
Sep 25, 2014 | 9.756 | 9.832 | 9.695 | 9.789 | 48,980 | +0.00(+0.00%) |
Sep 24, 2014 | 9.728 | 9.805 | 9.695 | 9.789 | 24,024 | +0.09(+0.96%) |
Sep 23, 2014 | 9.750 | 9.772 | 9.695 | 9.695 | 27,601 | -0.05(-0.56%) |
Sep 22, 2014 | 9.723 | 9.871 | 9.701 | 9.750 | 39,965 | +0.02(+0.17%) |
Sep 19, 2014 | 9.728 | 9.779 | 9.695 | 9.734 | 42,718 | -0.02(-0.17%) |
Sep 18, 2014 | 9.827 | 9.827 | 9.750 | 9.750 | 17,668 | +0.00(+0.00%) |
Sep 17, 2014 | 9.816 | 9.827 | 9.734 | 9.750 | 21,797 | +0.03(+0.28%) |
Sep 16, 2014 | 9.750 | 9.819 | 9.701 | 9.723 | 35,648 | -0.03(-0.34%) |
Sep 15, 2014 | 9.750 | 9.816 | 9.723 | 9.756 | 28,581 | +0.01(+0.06%) |
Sep 12, 2014 | 9.723 | 9.800 | 9.723 | 9.750 | 26,536 | +0.03(+0.28%) |
Sep 11, 2014 | 9.734 | 9.832 | 9.723 | 9.723 | 59,085 | -0.01(-0.11%) |
Sep 10, 2014 | 9.794 | 9.860 | 9.734 | 9.734 | 31,978 | -0.08(-0.84%) |
Sep 09, 2014 | 9.805 | 9.887 | 9.723 | 9.816 | 61,367 | -0.08(-0.78%) |
Sep 08, 2014 | 9.783 | 9.953 | 9.783 | 9.893 | 19,037 | +0.09(+0.89%) |
Sep 05, 2014 | 9.728 | 9.750 | 9.756 | 9.805 | 27,343 | +0.05(+0.51%) |
Sep 04, 2014 | 9.876 | 9.876 | 9.750 | 9.756 | 74,390 | -0.13(-1.27%) |
Sep 03, 2014 | 10.02 | 10.02 | 9.871 | 9.882 | 57,904 | -0.13(-1.31%) |
Sep 02, 2014 | 10.04 | 10.04 | 9.871 | 10.01 | 32,289 | -0.03(-0.27%) |
Aug 29, 2014 | 9.832 | 10.04 | 10.04 | 10.04 | 22,454 | +0.11(+1.10%) |
Aug 28, 2014 | 9.811 | 10.01 | 9.761 | 9.931 | 38,300 | -0.03(-0.28%) |
Aug 27, 2014 | 9.849 | 9.964 | 9.743 | 9.958 | 24,795 | +0.02(+0.17%) |
Aug 26, 2014 | 9.821 | 9.986 | 9.723 | 9.942 | 60,972 | +0.22(+2.25%) |
Aug 25, 2014 | 9.807 | 9.915 | 9.745 | 9.723 | 87,704 | -0.12(-1.22%) |
Aug 22, 2014 | 10.11 | 10.11 | 9.843 | 9.843 | 71,745 | -0.33(-3.28%) |
Aug 21, 2014 | 9.969 | 10.21 | 9.969 | 10.18 | 75,024 | +0.28(+2.82%) |
Aug 20, 2014 | 9.882 | 9.997 | 9.865 | 9.898 | 19,234 | -0.01(-0.11%) |
Aug 19, 2014 | 9.942 | 9.995 | 9.860 | 9.909 | 51,666 | -0.13(-1.26%) |
Aug 18, 2014 | 9.920 | 10.04 | 9.920 | 10.04 | 22,518 | +0.05(+0.55%) |
Aug 15, 2014 | 10.02 | 10.02 | 10.02 | 9.980 | 21,848 | -0.04(-0.44%) |
Aug 14, 2014 | 10.24 | 10.24 | 9.997 | 10.02 | 61,091 | -0.22(-2.19%) |
Aug 13, 2014 | 10.38 | 10.38 | 10.22 | 10.25 | 10,628 | -0.14(-1.32%) |
Aug 12, 2014 | 10.40 | 10.40 | 10.17 | 10.39 | 37,265 | +0.01(+0.05%) |
Aug 11, 2014 | 10.46 | 10.46 | 10.36 | 10.38 | 22,328 | -0.03(-0.32%) |
Aug 08, 2014 | 10.34 | 10.42 | 10.31 | 10.41 | 25,012 | +0.10(+1.01%) |
Aug 07, 2014 | 10.45 | 10.46 | 10.29 | 10.31 | 59,590 | -0.10(-0.95%) |
Aug 06, 2014 | 10.29 | 10.42 | 10.28 | 10.41 | 31,672 | +0.20(+1.99%) |
Aug 05, 2014 | 10.14 | 10.42 | 10.14 | 10.20 | 107,813 | +0.08(+0.81%) |
Aug 04, 2014 | 10.10 | 10.21 | 9.997 | 10.12 | 63,722 | +0.04(+0.38%) |
Aug 01, 2014 | 9.750 | 10.26 | 9.739 | 10.08 | 109,190 | +0.36(+3.66%) |
Jul 31, 2014 | 9.734 | 9.805 | 9.613 | 9.728 | 111,503 | -0.09(-0.95%) |
Jul 30, 2014 | 10.11 | 10.17 | 9.761 | 9.821 | 218,643 | -0.36(-3.50%) |
Jul 29, 2014 | 10.46 | 10.52 | 10.08 | 10.18 | 137,691 | -0.29(-2.77%) |
Jul 28, 2014 | 10.85 | 10.87 | 10.41 | 10.47 | 145,340 | -0.43(-3.97%) |
Jul 25, 2014 | 10.85 | 10.97 | 10.79 | 10.90 | 63,459 | -0.02(-0.15%) |
Jul 24, 2014 | 10.91 | 10.96 | 10.88 | 10.92 | 87,327 | +0.04(+0.35%) |
Jul 23, 2014 | 10.82 | 10.96 | 10.77 | 10.88 | 139,624 | +0.04(+0.40%) |
Jul 22, 2014 | 10.79 | 10.90 | 10.74 | 10.83 | 119,344 | +0.08(+0.76%) |
Jul 21, 2014 | 10.81 | 10.86 | 10.74 | 10.75 | 93,453 | -0.04(-0.35%) |
Jul 18, 2014 | 10.91 | 10.96 | 10.77 | 10.79 | 78,401 | -0.07(-0.66%) |
Jul 17, 2014 | 10.87 | 10.95 | 10.80 | 10.86 | 127,829 | +0.00(+0.00%) |
Jul 16, 2014 | 10.92 | 10.98 | 10.85 | 10.86 | 208,820 | -0.01(-0.10%) |
Jul 15, 2014 | 10.91 | 10.97 | 10.87 | 10.87 | 189,945 | +0.01(+0.10%) |
Jul 14, 2014 | 10.80 | 10.91 | 10.73 | 10.86 | 85,114 | +0.21(+1.95%) |
Jul 11, 2014 | 10.68 | 10.83 | 10.65 | 10.65 | 121,478 | -0.18(-1.62%) |
Jul 10, 2014 | 10.77 | 10.86 | 10.63 | 10.83 | 130,264 | -0.04(-0.40%) |
Jul 09, 2014 | 10.96 | 10.96 | 10.79 | 10.87 | 145,130 | +0.01(+0.05%) |
Jul 08, 2014 | 10.86 | 10.95 | 10.79 | 10.87 | 171,079 | +0.05(+0.46%) |
Jul 07, 2014 | 10.96 | 10.96 | 10.76 | 10.82 | 260,820 | +0.03(+0.25%) |
Jul 03, 2014 | 10.63 | 10.79 | 10.79 | 10.79 | 90,366 | +0.19(+1.81%) |
Jul 02, 2014 | 10.66 | 10.74 | 10.50 | 10.60 | 87,856 | -0.01(-0.10%) |