Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.027 | 9.097 | 9.011 | 9.043 | 51,855 | -0.03(-0.35%) |
Sep 29, 2014 | 9.058 | 9.106 | 8.995 | 9.074 | 63,795 | -0.10(-1.12%) |
Sep 26, 2014 | 9.161 | 9.192 | 9.090 | 9.177 | 30,749 | +0.04(+0.46%) |
Sep 25, 2014 | 9.200 | 9.247 | 9.114 | 9.135 | 62,373 | -0.16(-1.72%) |
Sep 24, 2014 | 9.216 | 9.303 | 9.184 | 9.295 | 147,056 | +0.02(+0.25%) |
Sep 23, 2014 | 9.318 | 9.327 | 9.255 | 9.271 | 37,979 | -0.07(-0.77%) |
Sep 22, 2014 | 9.375 | 9.389 | 9.320 | 9.343 | 36,264 | -0.04(-0.42%) |
Sep 19, 2014 | 9.446 | 9.446 | 9.359 | 9.383 | 211,390 | -0.05(-0.50%) |
Sep 18, 2014 | 9.438 | 9.453 | 9.383 | 9.430 | 79,786 | +0.06(+0.67%) |
Sep 17, 2014 | 9.367 | 9.417 | 9.359 | 9.367 | 59,080 | +0.00(+0.00%) |
Sep 16, 2014 | 9.296 | 9.414 | 9.273 | 9.367 | 203,831 | +0.03(+0.34%) |
Sep 15, 2014 | 9.430 | 9.430 | 9.320 | 9.336 | 104,360 | -0.17(-1.82%) |
Sep 12, 2014 | 9.493 | 9.532 | 9.481 | 9.508 | 223,815 | -0.06(-0.66%) |
Sep 11, 2014 | 9.532 | 9.579 | 9.508 | 9.571 | 127,310 | -0.05(-0.49%) |
Sep 10, 2014 | 9.587 | 9.642 | 9.563 | 9.618 | 178,095 | +0.03(+0.33%) |
Sep 09, 2014 | 9.650 | 9.650 | 9.556 | 9.587 | 327,588 | -0.10(-1.00%) |
Sep 08, 2014 | 9.752 | 9.752 | 9.650 | 9.684 | 95,022 | -0.07(-0.70%) |
Sep 05, 2014 | 9.744 | 9.768 | 9.705 | 9.752 | 12,147 | +0.01(+0.08%) |
Sep 04, 2014 | 9.791 | 9.854 | 9.728 | 9.744 | 322,538 | -0.06(-0.57%) |
Sep 03, 2014 | 9.846 | 9.871 | 9.791 | 9.800 | 256,067 | +0.06(+0.57%) |
Sep 02, 2014 | 9.807 | 9.807 | 9.705 | 9.744 | 640,613 | -0.00(-0.00%) |
Aug 29, 2014 | 9.736 | 9.744 | 9.744 | 9.744 | 143,035 | -0.02(-0.16%) |
Aug 28, 2014 | 9.783 | 9.810 | 9.760 | 9.760 | 72,169 | -0.11(-1.11%) |
Aug 27, 2014 | 9.846 | 9.886 | 9.832 | 9.870 | 298,392 | +0.06(+0.56%) |
Aug 26, 2014 | 9.823 | 9.893 | 9.815 | 9.815 | 110,572 | -0.05(-0.48%) |
Aug 25, 2014 | 9.838 | 9.878 | 9.823 | 9.862 | 39,001 | +0.11(+1.12%) |
Aug 22, 2014 | 9.807 | 9.822 | 9.728 | 9.753 | 70,007 | -0.10(-1.03%) |
Aug 21, 2014 | 9.823 | 9.870 | 9.809 | 9.854 | 52,730 | -0.03(-0.32%) |
Aug 20, 2014 | 9.823 | 9.886 | 9.823 | 9.886 | 20,471 | +0.03(+0.32%) |
Aug 19, 2014 | 9.870 | 9.903 | 9.807 | 9.854 | 180,139 | -0.02(-0.16%) |
Aug 18, 2014 | 9.831 | 9.870 | 9.807 | 9.870 | 638,802 | +0.12(+1.21%) |
Aug 15, 2014 | 9.878 | 9.878 | 9.673 | 9.752 | 41,424 | -0.09(-0.96%) |
Aug 14, 2014 | 9.925 | 9.933 | 9.838 | 9.846 | 611,960 | +0.04(+0.40%) |
Aug 13, 2014 | 9.823 | 9.868 | 9.799 | 9.807 | 219,841 | +0.00(+0.00%) |
Aug 12, 2014 | 9.744 | 9.815 | 9.744 | 9.807 | 16,820 | +0.09(+0.89%) |
Aug 11, 2014 | 9.689 | 9.799 | 9.689 | 9.721 | 60,699 | +0.09(+0.98%) |
Aug 08, 2014 | 9.595 | 9.634 | 9.534 | 9.626 | 43,633 | +0.08(+0.82%) |
Aug 07, 2014 | 9.587 | 9.642 | 9.485 | 9.548 | 117,739 | -0.06(-0.61%) |
Aug 06, 2014 | 9.611 | 9.666 | 9.532 | 9.607 | 39,869 | -0.11(-1.09%) |
Aug 05, 2014 | 9.838 | 9.838 | 9.651 | 9.713 | 63,705 | -0.19(-1.90%) |
Aug 04, 2014 | 9.831 | 9.901 | 9.783 | 9.901 | 52,145 | +0.15(+1.53%) |
Aug 01, 2014 | 9.752 | 9.901 | 9.705 | 9.752 | 300,513 | -0.13(-1.35%) |
Jul 31, 2014 | 10.00 | 10.00 | 9.870 | 9.886 | 62,023 | -0.21(-2.10%) |
Jul 30, 2014 | 10.16 | 10.16 | 10.03 | 10.10 | 41,612 | -0.02(-0.23%) |
Jul 29, 2014 | 10.14 | 10.21 | 10.09 | 10.12 | 75,536 | -0.07(-0.69%) |
Jul 28, 2014 | 10.19 | 10.20 | 10.11 | 10.19 | 74,499 | +0.01(+0.06%) |
Jul 25, 2014 | 10.16 | 10.23 | 10.14 | 10.19 | 36,144 | +0.00(+0.02%) |
Jul 24, 2014 | 10.13 | 10.18 | 10.13 | 10.18 | 86,294 | +0.06(+0.62%) |
Jul 23, 2014 | 10.16 | 10.20 | 10.11 | 10.12 | 14,811 | +0.05(+0.47%) |
Jul 22, 2014 | 10.07 | 10.15 | 10.07 | 10.07 | 30,748 | +0.10(+1.02%) |
Jul 21, 2014 | 10.03 | 10.03 | 9.941 | 9.972 | 22,549 | -0.10(-0.98%) |
Jul 18, 2014 | 9.964 | 10.34 | 9.956 | 10.07 | 35,307 | +0.10(+1.00%) |
Jul 17, 2014 | 10.03 | 10.08 | 9.948 | 9.971 | 40,600 | -0.12(-1.18%) |
Jul 16, 2014 | 10.05 | 10.14 | 10.04 | 10.09 | 98,533 | +0.15(+1.50%) |
Jul 15, 2014 | 10.02 | 10.02 | 9.909 | 9.941 | 108,003 | -0.08(-0.78%) |
Jul 14, 2014 | 10.03 | 10.10 | 10.02 | 10.02 | 66,074 | +0.05(+0.47%) |
Jul 11, 2014 | 9.972 | 10.07 | 9.933 | 9.972 | 39,903 | +0.03(+0.32%) |
Jul 10, 2014 | 9.901 | 9.972 | 9.878 | 9.941 | 84,710 | -0.21(-2.09%) |
Jul 09, 2014 | 10.06 | 10.17 | 10.06 | 10.15 | 74,417 | +0.01(+0.07%) |
Jul 08, 2014 | 10.26 | 10.26 | 10.12 | 10.15 | 83,157 | -0.24(-2.34%) |
Jul 07, 2014 | 10.40 | 10.41 | 10.37 | 10.39 | 79,124 | -0.09(-0.90%) |
Jul 03, 2014 | 10.42 | 10.48 | 10.48 | 10.48 | 29,650 | +0.05(+0.45%) |
Jul 02, 2014 | 10.44 | 10.48 | 10.39 | 10.44 | 193,824 | -0.04(-0.38%) |