Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.586 | 9.567 | 9.567 | 9.567 | 290,121 | +0.00(+0.05%) |
Aug 28, 2014 | 9.539 | 9.562 | 9.520 | 9.562 | 229,058 | -0.01(-0.15%) |
Aug 27, 2014 | 9.581 | 9.600 | 9.565 | 9.576 | 221,431 | +0.00(+0.05%) |
Aug 26, 2014 | 9.544 | 9.581 | 9.530 | 9.572 | 351,967 | +0.05(+0.54%) |
Aug 25, 2014 | 9.525 | 9.544 | 9.499 | 9.520 | 231,682 | +0.03(+0.29%) |
Aug 22, 2014 | 9.511 | 9.525 | 9.483 | 9.493 | 264,876 | -0.03(-0.34%) |
Aug 21, 2014 | 9.539 | 9.571 | 9.516 | 9.525 | 244,553 | -0.01(-0.10%) |
Aug 20, 2014 | 9.525 | 9.558 | 9.525 | 9.534 | 234,411 | -0.01(-0.07%) |
Aug 19, 2014 | 9.425 | 9.550 | 9.425 | 9.541 | 187,195 | +0.12(+1.33%) |
Aug 18, 2014 | 9.425 | 9.435 | 9.407 | 9.416 | 260,991 | +0.05(+0.49%) |
Aug 15, 2014 | 9.430 | 9.433 | 9.347 | 9.370 | 172,220 | -0.05(-0.54%) |
Aug 14, 2014 | 9.356 | 9.430 | 9.333 | 9.421 | 249,173 | +0.08(+0.89%) |
Aug 13, 2014 | 9.291 | 9.347 | 9.263 | 9.337 | 245,601 | +0.05(+0.55%) |
Aug 12, 2014 | 9.287 | 9.300 | 9.254 | 9.287 | 217,689 | -0.02(-0.20%) |
Aug 11, 2014 | 9.231 | 9.305 | 9.231 | 9.305 | 240,801 | +0.12(+1.26%) |
Aug 08, 2014 | 9.111 | 9.171 | 9.106 | 9.189 | 275,000 | +0.07(+0.76%) |
Aug 07, 2014 | 9.148 | 9.185 | 9.115 | 9.120 | 232,727 | -0.02(-0.25%) |
Aug 06, 2014 | 9.101 | 9.171 | 9.064 | 9.143 | 433,123 | +0.00(+0.05%) |
Aug 05, 2014 | 9.222 | 9.231 | 9.121 | 9.139 | 335,913 | -0.11(-1.15%) |
Aug 04, 2014 | 9.324 | 9.328 | 9.217 | 9.245 | 268,099 | -0.03(-0.30%) |
Aug 01, 2014 | 9.347 | 9.361 | 9.222 | 9.273 | 301,498 | -0.07(-0.79%) |
Jul 31, 2014 | 9.486 | 9.495 | 9.319 | 9.347 | 492,171 | -0.18(-1.85%) |
Jul 30, 2014 | 9.578 | 9.578 | 9.476 | 9.523 | 305,477 | -0.03(-0.34%) |
Jul 29, 2014 | 9.541 | 9.578 | 9.536 | 9.555 | 174,010 | +0.02(+0.19%) |
Jul 28, 2014 | 9.555 | 9.564 | 9.513 | 9.536 | 291,077 | -0.01(-0.10%) |
Jul 25, 2014 | 9.587 | 9.587 | 9.546 | 9.546 | 168,546 | -0.04(-0.43%) |
Jul 24, 2014 | 9.578 | 9.587 | 9.555 | 9.587 | 178,086 | +0.02(+0.19%) |
Jul 23, 2014 | 9.541 | 9.592 | 9.532 | 9.569 | 262,910 | +0.04(+0.44%) |
Jul 22, 2014 | 9.481 | 9.541 | 9.481 | 9.527 | 295,706 | +0.07(+0.76%) |
Jul 21, 2014 | 9.460 | 9.478 | 9.423 | 9.455 | 356,521 | -0.03(-0.29%) |
Jul 18, 2014 | 9.478 | 9.496 | 9.432 | 9.483 | 305,904 | +0.02(+0.24%) |
Jul 17, 2014 | 9.506 | 9.515 | 9.450 | 9.460 | 270,038 | -0.06(-0.68%) |
Jul 16, 2014 | 9.524 | 9.538 | 9.506 | 9.524 | 261,501 | +0.03(+0.34%) |
Jul 15, 2014 | 9.515 | 9.515 | 9.450 | 9.492 | 244,209 | -0.01(-0.15%) |
Jul 14, 2014 | 9.483 | 9.533 | 9.483 | 9.506 | 185,972 | +0.04(+0.39%) |
Jul 11, 2014 | 9.437 | 9.473 | 9.432 | 9.469 | 194,861 | +0.03(+0.34%) |
Jul 10, 2014 | 9.469 | 9.506 | 9.427 | 9.437 | 377,510 | -0.09(-0.97%) |
Jul 09, 2014 | 9.510 | 9.547 | 9.492 | 9.529 | 337,019 | +0.02(+0.19%) |
Jul 08, 2014 | 9.496 | 9.510 | 9.432 | 9.510 | 397,631 | +0.00(+0.00%) |
Jul 07, 2014 | 9.483 | 9.515 | 9.473 | 9.510 | 336,302 | +0.00(+0.05%) |
Jul 03, 2014 | 9.520 | 9.506 | 9.506 | 9.506 | 229,732 | +0.00(+0.00%) |
Jul 02, 2014 | 9.543 | 9.552 | 9.473 | 9.506 | 366,864 | -0.06(-0.63%) |
Jul 01, 2014 | 9.533 | 9.566 | 9.501 | 9.566 | 241,914 | +0.04(+0.43%) |
Jun 30, 2014 | 9.510 | 9.556 | 9.460 | 9.524 | 470,796 | +0.04(+0.44%) |
Jun 27, 2014 | 9.437 | 9.483 | 9.418 | 9.483 | 198,532 | +0.03(+0.34%) |
Jun 26, 2014 | 9.455 | 9.455 | 9.391 | 9.450 | 197,291 | +0.01(+0.10%) |
Jun 25, 2014 | 9.455 | 9.464 | 9.418 | 9.441 | 269,127 | -0.01(-0.15%) |
Jun 24, 2014 | 9.478 | 9.515 | 9.441 | 9.455 | 344,454 | -0.03(-0.34%) |
Jun 23, 2014 | 9.496 | 9.501 | 9.450 | 9.487 | 363,456 | +0.00(+0.00%) |
Jun 20, 2014 | 9.543 | 9.543 | 9.473 | 9.487 | 227,797 | -0.04(-0.43%) |
Jun 19, 2014 | 9.543 | 9.543 | 9.492 | 9.529 | 240,234 | +0.02(+0.17%) |
Jun 18, 2014 | 9.416 | 9.512 | 9.416 | 9.512 | 325,636 | +0.10(+1.07%) |
Jun 17, 2014 | 9.398 | 9.412 | 9.370 | 9.412 | 222,433 | +0.02(+0.24%) |
Jun 16, 2014 | 9.393 | 9.402 | 9.366 | 9.389 | 186,178 | -0.00(-0.05%) |
Jun 13, 2014 | 9.352 | 9.398 | 9.352 | 9.393 | 243,857 | +0.06(+0.69%) |
Jun 12, 2014 | 9.398 | 9.398 | 9.311 | 9.329 | 235,381 | -0.06(-0.68%) |
Jun 11, 2014 | 9.352 | 9.412 | 9.341 | 9.393 | 368,506 | +0.03(+0.34%) |
Jun 10, 2014 | 9.329 | 9.361 | 9.320 | 9.361 | 248,464 | +0.04(+0.39%) |
Jun 06, 2014 | 9.297 | 9.337 | 9.297 | 9.325 | 253,135 | +0.01(+0.15%) |
Jun 05, 2014 | 9.311 | 9.320 | 9.270 | 9.311 | 297,314 | -0.01(-0.10%) |
Jun 04, 2014 | 9.302 | 9.323 | 9.279 | 9.320 | 193,714 | +0.01(+0.10%) |
Jun 03, 2014 | 9.315 | 9.320 | 9.288 | 9.311 | 187,964 | -0.02(-0.20%) |