Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.865 | 9.891 | 9.845 | 9.878 | 29,021 | +0.05(+0.47%) |
Sep 29, 2014 | 9.819 | 9.898 | 9.812 | 9.832 | 107,048 | -0.03(-0.33%) |
Sep 26, 2014 | 9.917 | 9.917 | 9.858 | 9.865 | 11,192 | -0.04(-0.40%) |
Sep 25, 2014 | 9.950 | 9.950 | 9.884 | 9.904 | 31,923 | -0.01(-0.13%) |
Sep 24, 2014 | 9.917 | 9.957 | 9.891 | 9.917 | 32,017 | +0.01(+0.07%) |
Sep 23, 2014 | 9.924 | 9.990 | 9.898 | 9.911 | 30,565 | -0.04(-0.40%) |
Sep 22, 2014 | 9.944 | 9.989 | 9.944 | 9.950 | 17,037 | +0.01(+0.13%) |
Sep 19, 2014 | 9.983 | 10.02 | 9.911 | 9.937 | 86,887 | -0.05(-0.53%) |
Sep 18, 2014 | 9.996 | 10.03 | 9.983 | 9.990 | 37,317 | -0.03(-0.33%) |
Sep 17, 2014 | 9.996 | 10.04 | 9.996 | 10.02 | 15,643 | +0.04(+0.39%) |
Sep 16, 2014 | 10.07 | 10.07 | 9.983 | 9.983 | 33,598 | -0.11(-1.11%) |
Sep 15, 2014 | 10.16 | 10.17 | 10.07 | 10.09 | 41,174 | -0.04(-0.39%) |
Sep 12, 2014 | 10.19 | 10.28 | 10.13 | 10.13 | 67,111 | -0.09(-0.90%) |
Sep 11, 2014 | 10.22 | 10.25 | 10.19 | 10.23 | 14,202 | +0.01(+0.06%) |
Sep 10, 2014 | 10.14 | 10.23 | 10.14 | 10.22 | 33,098 | +0.07(+0.65%) |
Sep 09, 2014 | 10.16 | 10.21 | 10.15 | 10.15 | 27,666 | -0.01(-0.06%) |
Sep 08, 2014 | 10.15 | 10.19 | 10.15 | 10.16 | 25,584 | +0.00(+0.00%) |
Sep 05, 2014 | 10.20 | 10.26 | 10.15 | 10.16 | 44,535 | -0.05(-0.51%) |
Sep 04, 2014 | 10.29 | 10.36 | 10.21 | 10.21 | 70,314 | -0.09(-0.83%) |
Sep 03, 2014 | 10.35 | 10.42 | 10.29 | 10.30 | 77,452 | -0.11(-1.07%) |
Sep 02, 2014 | 10.30 | 10.45 | 10.27 | 10.41 | 31,597 | +0.16(+1.60%) |
Aug 29, 2014 | 10.32 | 10.25 | 10.25 | 10.25 | 18,341 | -0.02(-0.19%) |
Aug 28, 2014 | 10.29 | 10.32 | 10.29 | 10.27 | 23,816 | +0.05(+0.45%) |
Aug 27, 2014 | 10.27 | 10.34 | 10.21 | 10.22 | 27,093 | -0.05(-0.45%) |
Aug 26, 2014 | 10.33 | 10.33 | 10.27 | 10.27 | 55,763 | +0.01(+0.13%) |
Aug 25, 2014 | 10.24 | 10.31 | 10.24 | 10.25 | 86,208 | +0.03(+0.32%) |
Aug 22, 2014 | 10.27 | 10.27 | 10.22 | 10.22 | 22,009 | -0.05(-0.45%) |
Aug 21, 2014 | 10.25 | 10.27 | 10.21 | 10.27 | 7,301 | +0.07(+0.64%) |
Aug 20, 2014 | 10.19 | 10.23 | 10.18 | 10.20 | 13,778 | +0.01(+0.13%) |
Aug 19, 2014 | 10.18 | 10.24 | 10.18 | 10.19 | 23,162 | -0.02(-0.19%) |
Aug 18, 2014 | 10.19 | 10.27 | 10.19 | 10.21 | 46,325 | +0.02(+0.19%) |
Aug 15, 2014 | 10.26 | 10.31 | 10.19 | 10.19 | 79,755 | -0.09(-0.91%) |
Aug 14, 2014 | 10.31 | 10.24 | 10.28 | 10.28 | 12,235 | +0.04(+0.40%) |
Aug 13, 2014 | 10.34 | 10.34 | 10.24 | 10.24 | 18,191 | +0.03(+0.26%) |
Aug 12, 2014 | 10.23 | 10.33 | 10.19 | 10.21 | 78,779 | -0.06(-0.57%) |
Aug 11, 2014 | 10.24 | 10.32 | 10.24 | 10.27 | 10,350 | +0.01(+0.13%) |
Aug 08, 2014 | 10.12 | 10.23 | 10.12 | 10.26 | 17,534 | +0.13(+1.29%) |
Aug 07, 2014 | 10.06 | 10.13 | 10.01 | 10.13 | 22,945 | +0.10(+0.97%) |
Aug 06, 2014 | 9.939 | 10.06 | 9.926 | 10.03 | 33,653 | +0.07(+0.72%) |
Aug 05, 2014 | 10.13 | 10.17 | 9.926 | 9.959 | 38,001 | -0.19(-1.87%) |
Aug 04, 2014 | 10.42 | 10.42 | 10.09 | 10.15 | 51,314 | -0.17(-1.69%) |
Aug 01, 2014 | 10.42 | 10.42 | 10.32 | 10.32 | 29,357 | -0.09(-0.88%) |
Jul 31, 2014 | 10.42 | 10.42 | 10.33 | 10.41 | 25,614 | -0.01(-0.06%) |
Jul 30, 2014 | 10.42 | 10.42 | 10.38 | 10.42 | 16,294 | +0.01(+0.06%) |
Jul 29, 2014 | 10.34 | 10.41 | 10.33 | 10.41 | 7,678 | +0.05(+0.49%) |
Jul 28, 2014 | 10.42 | 10.42 | 10.36 | 10.36 | 12,230 | -0.06(-0.55%) |
Jul 25, 2014 | 10.49 | 10.49 | 10.31 | 10.42 | 19,605 | +0.00(+0.00%) |
Jul 24, 2014 | 10.54 | 10.59 | 10.42 | 10.42 | 12,698 | -0.08(-0.81%) |
Jul 23, 2014 | 10.56 | 10.60 | 10.49 | 10.51 | 22,544 | +0.02(+0.19%) |
Jul 22, 2014 | 10.63 | 10.63 | 10.47 | 10.49 | 12,025 | -0.07(-0.62%) |
Jul 21, 2014 | 10.43 | 10.62 | 10.34 | 10.55 | 25,140 | +0.08(+0.81%) |
Jul 18, 2014 | 10.40 | 10.47 | 10.38 | 10.47 | 22,469 | +0.07(+0.63%) |
Jul 17, 2014 | 10.27 | 10.41 | 10.26 | 10.40 | 17,433 | +0.09(+0.88%) |
Jul 16, 2014 | 10.28 | 10.32 | 10.25 | 10.31 | 18,735 | +0.08(+0.76%) |
Jul 15, 2014 | 10.28 | 10.28 | 10.12 | 10.23 | 22,054 | -0.01(-0.13%) |
Jul 14, 2014 | 10.30 | 10.33 | 10.18 | 10.25 | 10,598 | -0.05(-0.44%) |
Jul 11, 2014 | 10.24 | 10.30 | 10.21 | 10.29 | 10,679 | +0.10(+0.96%) |
Jul 10, 2014 | 10.22 | 10.27 | 10.17 | 10.19 | 15,242 | -0.06(-0.57%) |
Jul 09, 2014 | 10.24 | 10.26 | 10.10 | 10.25 | 19,522 | +0.05(+0.51%) |
Jul 08, 2014 | 10.13 | 10.29 | 10.08 | 10.20 | 23,772 | +0.14(+1.35%) |
Jul 07, 2014 | 9.967 | 10.16 | 9.967 | 10.06 | 47,063 | +0.05(+0.45%) |
Jul 03, 2014 | 10.33 | 10.02 | 10.02 | 10.02 | 80,192 | -0.36(-3.44%) |
Jul 02, 2014 | 10.46 | 10.54 | 10.32 | 10.38 | 37,383 | -0.10(-0.93%) |