Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.15 | 10.30 | 9.990 | 10.16 | 6,342 | +0.16(+1.61%) |
Sep 29, 2014 | 10.94 | 10.94 | 9.990 | 10.00 | 21,461 | -0.85(-7.83%) |
Sep 26, 2014 | 10.99 | 11.25 | 10.75 | 10.85 | 18,701 | +0.35(+3.34%) |
Sep 25, 2014 | 9.860 | 10.50 | 9.860 | 10.50 | 6,708 | +0.55(+5.53%) |
Sep 24, 2014 | 10.06 | 10.06 | 9.870 | 9.950 | 1,709 | -0.09(-0.90%) |
Sep 23, 2014 | 9.816 | 10.12 | 9.816 | 10.04 | 21,430 | +0.25(+2.55%) |
Sep 22, 2014 | 9.360 | 9.930 | 9.360 | 9.790 | 6,594 | +0.19(+1.98%) |
Sep 19, 2014 | 9.500 | 9.600 | 9.350 | 9.600 | 1,701 | +0.30(+3.22%) |
Sep 18, 2014 | 9.480 | 9.490 | 9.300 | 9.300 | 902 | -0.29(-3.02%) |
Sep 17, 2014 | 9.360 | 9.590 | 9.360 | 9.590 | 1,509 | +0.23(+2.46%) |
Sep 16, 2014 | 9.300 | 9.484 | 9.250 | 9.360 | 1,300 | +0.00(+0.00%) |
Sep 15, 2014 | 9.350 | 9.450 | 9.279 | 9.360 | 2,359 | +0.00(+0.00%) |
Sep 12, 2014 | 9.300 | 9.500 | 9.300 | 9.360 | 5,701 | +0.08(+0.86%) |
Sep 11, 2014 | 9.370 | 9.370 | 9.240 | 9.280 | 1,909 | +0.04(+0.43%) |
Sep 10, 2014 | 9.130 | 9.240 | 9.121 | 9.240 | 546 | +0.14(+1.54%) |
Sep 09, 2014 | 9.100 | 9.100 | 9.100 | 9.100 | 514 | -0.05(-0.55%) |
Sep 05, 2014 | 9.150 | 9.150 | 9.150 | 9.150 | 900 | -0.00(-0.01%) |
Sep 04, 2014 | 9.000 | 9.151 | 9.000 | 9.151 | 962 | +0.04(+0.40%) |
Sep 03, 2014 | 9.230 | 9.250 | 9.064 | 9.114 | 1,427 | -0.07(-0.72%) |
Sep 02, 2014 | 9.090 | 9.200 | 9.090 | 9.180 | 664 | -0.07(-0.76%) |
Aug 29, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 600 | +0.04(+0.43%) |
Aug 27, 2014 | 9.190 | 9.210 | 9.210 | 9.210 | 2,000 | -0.03(-0.32%) |
Aug 26, 2014 | 9.180 | 9.250 | 8.750 | 9.240 | 6,903 | +0.11(+1.20%) |
Aug 25, 2014 | 9.080 | 9.200 | 9.080 | 9.130 | 550 | -0.06(-0.65%) |
Aug 22, 2014 | 9.100 | 9.190 | 9.100 | 9.190 | 1,100 | +0.01(+0.11%) |
Aug 21, 2014 | 9.150 | 9.220 | 9.080 | 9.180 | 3,407 | +0.03(+0.33%) |
Aug 20, 2014 | 9.210 | 9.210 | 9.100 | 9.150 | 2,683 | -0.02(-0.22%) |
Aug 19, 2014 | 9.150 | 9.220 | 9.080 | 9.170 | 1,408 | +0.02(+0.22%) |
Aug 18, 2014 | 9.080 | 9.080 | 9.080 | 9.150 | 2,863 | +0.00(+0.00%) |
Aug 15, 2014 | 9.150 | 9.220 | 9.080 | 9.150 | 3,775 | +0.06(+0.69%) |
Aug 14, 2014 | 9.010 | 9.095 | 9.010 | 9.087 | 750 | -0.02(-0.25%) |
Aug 13, 2014 | 9.100 | 9.150 | 9.070 | 9.110 | 8,203 | +0.01(+0.11%) |
Aug 12, 2014 | 9.060 | 9.150 | 9.000 | 9.100 | 6,114 | +0.10(+1.11%) |
Aug 11, 2014 | 9.000 | 9.100 | 9.000 | 9.000 | 711 | -0.11(-1.19%) |
Aug 08, 2014 | 9.033 | 9.110 | 9.000 | 9.108 | 2,491 | -0.02(-0.17%) |
Aug 07, 2014 | 9.150 | 9.150 | 9.020 | 9.123 | 975 | +0.04(+0.48%) |
Aug 06, 2014 | 8.916 | 9.150 | 8.916 | 9.080 | 4,875 | +0.13(+1.45%) |
Aug 05, 2014 | 8.930 | 8.970 | 8.818 | 8.950 | 4,703 | -0.10(-1.10%) |
Aug 04, 2014 | 8.810 | 9.150 | 8.750 | 9.050 | 16,695 | +0.09(+1.00%) |
Aug 01, 2014 | 8.960 | 8.960 | 8.960 | 8.960 | 316 | +0.10(+1.13%) |
Jul 31, 2014 | 8.900 | 8.900 | 8.860 | 8.860 | 1,130 | -0.23(-2.53%) |
Jul 30, 2014 | 9.000 | 9.090 | 8.980 | 9.090 | 1,090 | +0.09(+0.99%) |
Jul 29, 2014 | 9.000 | 9.001 | 9.000 | 9.001 | 1,976 | +0.00(+0.01%) |
Jul 28, 2014 | 9.150 | 9.150 | 8.710 | 9.000 | 26,662 | -0.04(-0.44%) |
Jul 25, 2014 | 9.150 | 9.150 | 9.030 | 9.040 | 2,750 | -0.06(-0.66%) |
Jul 24, 2014 | 9.030 | 9.150 | 9.030 | 9.100 | 3,455 | +0.02(+0.22%) |
Jul 23, 2014 | 9.010 | 9.080 | 9.000 | 9.080 | 2,991 | +0.20(+2.24%) |
Jul 22, 2014 | 9.080 | 9.100 | 8.881 | 8.881 | 5,085 | -0.22(-2.41%) |
Jul 21, 2014 | 9.149 | 9.170 | 9.080 | 9.100 | 27,720 | -0.05(-0.55%) |
Jul 18, 2014 | 9.080 | 9.150 | 9.080 | 9.150 | 2,752 | +0.05(+0.55%) |
Jul 17, 2014 | 9.100 | 9.100 | 9.100 | 9.100 | 1,269 | -0.09(-1.02%) |
Jul 16, 2014 | 9.120 | 9.220 | 9.100 | 9.194 | 1,922 | +0.04(+0.42%) |
Jul 15, 2014 | 9.210 | 9.220 | 9.150 | 9.155 | 6,432 | +0.03(+0.38%) |
Jul 14, 2014 | 9.310 | 9.310 | 9.120 | 9.120 | 3,566 | +0.01(+0.11%) |
Jul 11, 2014 | 9.280 | 9.280 | 9.110 | 9.110 | 1,941 | -0.04(-0.44%) |
Jul 10, 2014 | 9.150 | 9.320 | 8.900 | 9.150 | 2,364 | +0.00(+0.00%) |
Jul 09, 2014 | 9.000 | 9.150 | 8.999 | 9.150 | 4,518 | +0.03(+0.33%) |
Jul 08, 2014 | 9.100 | 9.120 | 9.100 | 9.120 | 5,300 | +0.01(+0.11%) |
Jul 07, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 5 | +0.00(+0.00%) |
Jul 03, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 9.180 | 9.182 | 9.110 | 9.110 | 1,329 | -0.17(-1.83%) |