Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.743 | 9.749 | 9.749 | 9.749 | 58,232 | +0.02(+0.19%) |
Aug 28, 2014 | 9.719 | 9.761 | 9.695 | 9.731 | 84,086 | +0.02(+0.19%) |
Aug 27, 2014 | 9.743 | 9.743 | 9.695 | 9.713 | 59,896 | +0.01(+0.12%) |
Aug 26, 2014 | 9.707 | 9.707 | 9.683 | 9.701 | 56,768 | +0.01(+0.12%) |
Aug 25, 2014 | 9.707 | 9.725 | 9.683 | 9.689 | 117,608 | -0.02(-0.25%) |
Aug 22, 2014 | 9.707 | 9.719 | 9.695 | 9.713 | 37,559 | -0.02(-0.19%) |
Aug 21, 2014 | 9.689 | 9.737 | 9.677 | 9.731 | 232,991 | +0.04(+0.43%) |
Aug 20, 2014 | 9.695 | 9.695 | 9.659 | 9.689 | 125,381 | +0.02(+0.19%) |
Aug 19, 2014 | 9.641 | 9.695 | 9.641 | 9.671 | 40,009 | +0.02(+0.25%) |
Aug 18, 2014 | 9.635 | 9.647 | 9.629 | 9.647 | 32,082 | +0.01(+0.12%) |
Aug 15, 2014 | 9.581 | 9.641 | 9.581 | 9.635 | 48,459 | +0.05(+0.56%) |
Aug 14, 2014 | 9.569 | 9.593 | 9.557 | 9.581 | 32,906 | +0.01(+0.13%) |
Aug 13, 2014 | 9.532 | 9.569 | 9.532 | 9.569 | 32,600 | +0.05(+0.50%) |
Aug 12, 2014 | 9.521 | 9.545 | 9.521 | 9.521 | 21,402 | -0.00(-0.04%) |
Aug 11, 2014 | 9.533 | 9.551 | 9.509 | 9.526 | 26,193 | +0.02(+0.17%) |
Aug 08, 2014 | 9.497 | 9.533 | 9.491 | 9.509 | 56,419 | +0.04(+0.38%) |
Aug 07, 2014 | 9.414 | 9.474 | 9.402 | 9.474 | 103,928 | +0.07(+0.76%) |
Aug 06, 2014 | 9.390 | 9.438 | 9.384 | 9.402 | 103,905 | +0.03(+0.32%) |
Aug 05, 2014 | 9.432 | 9.432 | 9.366 | 9.372 | 93,240 | -0.06(-0.63%) |
Aug 04, 2014 | 9.468 | 9.483 | 9.420 | 9.432 | 50,615 | -0.06(-0.63%) |
Aug 01, 2014 | 9.438 | 9.491 | 9.438 | 9.491 | 76,131 | +0.04(+0.38%) |
Jul 31, 2014 | 9.491 | 9.494 | 9.420 | 9.456 | 75,056 | -0.06(-0.63%) |
Jul 30, 2014 | 9.635 | 9.635 | 9.515 | 9.515 | 63,761 | -0.12(-1.24%) |
Jul 29, 2014 | 9.629 | 9.647 | 9.599 | 9.635 | 45,481 | +0.04(+0.37%) |
Jul 28, 2014 | 9.623 | 9.641 | 9.599 | 9.599 | 32,014 | -0.03(-0.31%) |
Jul 25, 2014 | 9.623 | 9.647 | 9.623 | 9.629 | 24,020 | +0.03(+0.31%) |
Jul 24, 2014 | 9.611 | 9.611 | 9.575 | 9.599 | 43,068 | -0.01(-0.06%) |
Jul 23, 2014 | 9.575 | 9.623 | 9.569 | 9.605 | 46,111 | +0.01(+0.12%) |
Jul 22, 2014 | 9.599 | 9.599 | 9.563 | 9.593 | 47,973 | +0.03(+0.31%) |
Jul 21, 2014 | 9.468 | 9.623 | 9.468 | 9.563 | 144,907 | +0.12(+1.27%) |
Jul 18, 2014 | 9.420 | 9.463 | 9.420 | 9.444 | 73,628 | -0.01(-0.13%) |
Jul 17, 2014 | 9.444 | 9.468 | 9.444 | 9.456 | 26,590 | +0.04(+0.38%) |
Jul 16, 2014 | 9.390 | 9.444 | 9.368 | 9.420 | 119,459 | +0.03(+0.32%) |
Jul 15, 2014 | 9.372 | 9.414 | 9.372 | 9.390 | 156,262 | -0.01(-0.13%) |
Jul 14, 2014 | 9.444 | 9.474 | 9.396 | 9.402 | 181,209 | -0.08(-0.82%) |
Jul 11, 2014 | 9.420 | 9.480 | 9.420 | 9.480 | 43,215 | +0.06(+0.62%) |
Jul 10, 2014 | 9.450 | 9.474 | 9.421 | 9.421 | 55,013 | -0.03(-0.31%) |
Jul 09, 2014 | 9.444 | 9.480 | 9.415 | 9.450 | 57,395 | -0.01(-0.06%) |
Jul 08, 2014 | 9.456 | 9.486 | 9.433 | 9.456 | 48,928 | +0.04(+0.44%) |
Jul 07, 2014 | 9.409 | 9.450 | 9.379 | 9.415 | 51,843 | +0.04(+0.44%) |
Jul 03, 2014 | 9.462 | 9.373 | 9.373 | 9.373 | 82,272 | -0.13(-1.38%) |
Jul 02, 2014 | 9.581 | 9.581 | 9.468 | 9.504 | 98,512 | -0.11(-1.11%) |
Jul 01, 2014 | 9.658 | 9.658 | 9.599 | 9.611 | 51,063 | -0.04(-0.37%) |
Jun 30, 2014 | 9.670 | 9.670 | 9.617 | 9.647 | 26,598 | +0.01(+0.12%) |
Jun 27, 2014 | 9.664 | 9.680 | 9.629 | 9.635 | 38,161 | -0.02(-0.25%) |
Jun 26, 2014 | 9.670 | 9.676 | 9.623 | 9.658 | 33,355 | -0.01(-0.06%) |
Jun 25, 2014 | 9.599 | 9.664 | 9.599 | 9.664 | 45,174 | +0.07(+0.74%) |
Jun 24, 2014 | 9.599 | 9.611 | 9.593 | 9.593 | 34,372 | +0.00(+0.00%) |
Jun 23, 2014 | 9.569 | 9.611 | 9.569 | 9.593 | 20,781 | +0.00(+0.00%) |
Jun 20, 2014 | 9.587 | 9.593 | 9.557 | 9.593 | 22,812 | +0.04(+0.37%) |
Jun 19, 2014 | 9.569 | 9.599 | 9.534 | 9.557 | 42,808 | -0.01(-0.12%) |
Jun 18, 2014 | 9.522 | 9.569 | 9.510 | 9.569 | 60,240 | +0.04(+0.44%) |
Jun 17, 2014 | 9.569 | 9.581 | 9.528 | 9.528 | 40,138 | -0.07(-0.74%) |
Jun 16, 2014 | 9.641 | 9.651 | 9.593 | 9.599 | 16,895 | -0.02(-0.19%) |
Jun 13, 2014 | 9.635 | 9.637 | 9.599 | 9.617 | 27,496 | -0.01(-0.06%) |
Jun 12, 2014 | 9.569 | 9.623 | 9.569 | 9.623 | 8,198 | +0.02(+0.18%) |
Jun 11, 2014 | 9.588 | 9.606 | 9.559 | 9.606 | 21,618 | +0.04(+0.43%) |
Jun 10, 2014 | 9.624 | 9.624 | 9.547 | 9.564 | 33,013 | -0.02(-0.25%) |
Jun 06, 2014 | 9.582 | 9.600 | 9.553 | 9.588 | 40,130 | +0.05(+0.56%) |
Jun 05, 2014 | 9.505 | 9.547 | 9.452 | 9.535 | 65,397 | +0.01(+0.12%) |
Jun 04, 2014 | 9.659 | 9.683 | 9.523 | 9.523 | 83,261 | -0.17(-1.77%) |
Jun 03, 2014 | 9.689 | 9.748 | 9.653 | 9.694 | 46,443 | -0.03(-0.30%) |