Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.447 | 9.447 | 9.447 | 9.447 | 12,281 | +0.01(+0.07%) |
Aug 28, 2014 | 9.468 | 9.482 | 9.413 | 9.440 | 55,862 | -0.01(-0.07%) |
Aug 27, 2014 | 9.426 | 9.475 | 9.420 | 9.447 | 22,190 | +0.04(+0.44%) |
Aug 26, 2014 | 9.406 | 9.412 | 9.378 | 9.406 | 14,217 | +0.01(+0.15%) |
Aug 25, 2014 | 9.385 | 9.399 | 9.364 | 9.392 | 11,779 | +0.02(+0.22%) |
Aug 22, 2014 | 9.399 | 9.413 | 9.364 | 9.371 | 24,864 | -0.03(-0.37%) |
Aug 21, 2014 | 9.392 | 9.420 | 9.387 | 9.406 | 10,102 | +0.02(+0.22%) |
Aug 20, 2014 | 9.433 | 9.433 | 9.371 | 9.385 | 23,792 | -0.01(-0.15%) |
Aug 19, 2014 | 9.399 | 9.412 | 9.385 | 9.399 | 14,663 | +0.01(+0.07%) |
Aug 18, 2014 | 9.385 | 9.413 | 9.385 | 9.392 | 19,196 | -0.01(-0.07%) |
Aug 15, 2014 | 9.385 | 9.433 | 9.385 | 9.399 | 21,037 | +0.01(+0.15%) |
Aug 14, 2014 | 9.433 | 9.440 | 9.385 | 9.385 | 15,649 | -0.01(-0.07%) |
Aug 13, 2014 | 9.406 | 9.420 | 9.371 | 9.392 | 37,995 | +0.04(+0.39%) |
Aug 12, 2014 | 9.369 | 9.376 | 9.349 | 9.356 | 10,849 | -0.03(-0.29%) |
Aug 11, 2014 | 9.335 | 9.383 | 9.321 | 9.383 | 16,331 | +0.05(+0.52%) |
Aug 08, 2014 | 9.321 | 9.356 | 9.321 | 9.335 | 8,198 | +0.02(+0.22%) |
Aug 07, 2014 | 9.204 | 9.314 | 9.204 | 9.314 | 28,306 | +0.06(+0.67%) |
Aug 06, 2014 | 9.252 | 9.263 | 9.204 | 9.252 | 58,327 | +0.05(+0.52%) |
Aug 05, 2014 | 9.239 | 9.259 | 9.197 | 9.204 | 48,551 | -0.03(-0.30%) |
Aug 04, 2014 | 9.349 | 9.349 | 9.232 | 9.232 | 64,228 | -0.09(-0.96%) |
Aug 01, 2014 | 9.328 | 9.342 | 9.287 | 9.321 | 22,159 | +0.04(+0.45%) |
Jul 31, 2014 | 9.287 | 9.340 | 9.280 | 9.280 | 21,237 | -0.08(-0.81%) |
Jul 30, 2014 | 9.452 | 9.452 | 9.356 | 9.356 | 15,688 | -0.10(-1.09%) |
Jul 29, 2014 | 9.452 | 9.480 | 9.438 | 9.459 | 16,109 | +0.01(+0.15%) |
Jul 28, 2014 | 9.480 | 9.480 | 9.435 | 9.445 | 14,960 | -0.03(-0.36%) |
Jul 25, 2014 | 9.473 | 9.514 | 9.473 | 9.480 | 16,818 | +0.01(+0.15%) |
Jul 24, 2014 | 9.486 | 9.486 | 9.452 | 9.466 | 5,572 | -0.01(-0.07%) |
Jul 23, 2014 | 9.486 | 9.521 | 9.445 | 9.473 | 16,218 | -0.01(-0.15%) |
Jul 22, 2014 | 9.473 | 9.514 | 9.466 | 9.486 | 5,862 | +0.02(+0.22%) |
Jul 21, 2014 | 9.473 | 9.496 | 9.438 | 9.466 | 15,159 | -0.01(-0.06%) |
Jul 18, 2014 | 9.431 | 9.473 | 9.390 | 9.471 | 17,882 | +0.04(+0.42%) |
Jul 17, 2014 | 9.445 | 9.473 | 9.404 | 9.431 | 14,483 | +0.00(+0.00%) |
Jul 16, 2014 | 9.411 | 9.431 | 9.404 | 9.431 | 5,033 | +0.03(+0.29%) |
Jul 15, 2014 | 9.424 | 9.438 | 9.404 | 9.404 | 6,602 | -0.01(-0.15%) |
Jul 14, 2014 | 9.431 | 9.447 | 9.405 | 9.418 | 18,280 | -0.01(-0.07%) |
Jul 11, 2014 | 9.438 | 9.438 | 9.411 | 9.424 | 9,489 | +0.02(+0.16%) |
Jul 10, 2014 | 9.450 | 9.471 | 9.395 | 9.409 | 7,704 | -0.02(-0.23%) |
Jul 09, 2014 | 9.478 | 9.478 | 9.423 | 9.431 | 9,239 | -0.03(-0.28%) |
Jul 08, 2014 | 9.436 | 9.457 | 9.436 | 9.457 | 7,881 | +0.03(+0.33%) |
Jul 07, 2014 | 9.436 | 9.471 | 9.402 | 9.426 | 15,089 | +0.03(+0.32%) |
Jul 03, 2014 | 9.450 | 9.395 | 9.395 | 9.395 | 22,196 | -0.02(-0.22%) |
Jul 02, 2014 | 9.546 | 9.546 | 9.416 | 9.416 | 31,222 | -0.12(-1.29%) |
Jul 01, 2014 | 9.587 | 9.587 | 9.539 | 9.539 | 18,250 | -0.03(-0.36%) |
Jun 30, 2014 | 9.580 | 9.580 | 9.567 | 9.573 | 19,137 | +0.01(+0.07%) |
Jun 27, 2014 | 9.587 | 9.587 | 9.546 | 9.567 | 12,986 | -0.02(-0.21%) |
Jun 26, 2014 | 9.587 | 9.587 | 9.546 | 9.587 | 20,061 | +0.00(+0.00%) |
Jun 25, 2014 | 9.587 | 9.594 | 9.567 | 9.587 | 12,101 | +0.01(+0.14%) |
Jun 24, 2014 | 9.587 | 9.587 | 9.560 | 9.573 | 12,906 | +0.00(+0.00%) |
Jun 23, 2014 | 9.560 | 9.580 | 9.546 | 9.573 | 22,920 | +0.03(+0.29%) |
Jun 20, 2014 | 9.532 | 9.546 | 9.492 | 9.546 | 11,844 | +0.02(+0.22%) |
Jun 19, 2014 | 9.532 | 9.587 | 9.498 | 9.525 | 13,241 | -0.01(-0.07%) |
Jun 18, 2014 | 9.450 | 9.532 | 9.430 | 9.532 | 31,681 | +0.07(+0.72%) |
Jun 17, 2014 | 9.498 | 9.512 | 9.464 | 9.464 | 52,455 | +0.03(+0.29%) |
Jun 16, 2014 | 9.478 | 9.478 | 9.436 | 9.436 | 22,567 | -0.06(-0.65%) |
Jun 13, 2014 | 9.505 | 9.532 | 9.464 | 9.498 | 7,764 | +0.01(+0.07%) |
Jun 12, 2014 | 9.498 | 9.505 | 9.409 | 9.491 | 29,270 | -0.01(-0.05%) |
Jun 11, 2014 | 9.496 | 9.524 | 9.442 | 9.496 | 20,475 | +0.01(+0.14%) |
Jun 10, 2014 | 9.483 | 9.490 | 9.443 | 9.483 | 23,212 | +0.06(+0.65%) |
Jun 06, 2014 | 9.442 | 9.442 | 9.408 | 9.422 | 10,842 | +0.00(+0.00%) |
Jun 05, 2014 | 9.415 | 9.422 | 9.360 | 9.422 | 34,807 | +0.02(+0.22%) |
Jun 04, 2014 | 9.442 | 9.483 | 9.401 | 9.401 | 70,773 | -0.04(-0.43%) |
Jun 03, 2014 | 9.469 | 9.483 | 9.408 | 9.442 | 19,677 | -0.05(-0.50%) |