Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.764 | 9.830 | 9.745 | 9.787 | 155,133 | +0.06(+0.59%) |
Sep 29, 2014 | 9.612 | 9.754 | 9.593 | 9.730 | 166,841 | +0.03(+0.34%) |
Sep 26, 2014 | 9.659 | 9.721 | 9.626 | 9.697 | 164,625 | +0.00(+0.00%) |
Sep 25, 2014 | 9.802 | 9.802 | 9.683 | 9.697 | 158,582 | -0.07(-0.73%) |
Sep 24, 2014 | 9.745 | 9.792 | 9.721 | 9.768 | 93,343 | +0.02(+0.19%) |
Sep 23, 2014 | 9.797 | 9.821 | 9.740 | 9.749 | 126,534 | -0.03(-0.34%) |
Sep 22, 2014 | 9.825 | 9.844 | 9.783 | 9.783 | 84,936 | -0.09(-0.91%) |
Sep 19, 2014 | 9.825 | 9.882 | 9.825 | 9.873 | 111,640 | +0.09(+0.91%) |
Sep 18, 2014 | 9.835 | 9.840 | 9.745 | 9.784 | 141,276 | -0.03(-0.28%) |
Sep 17, 2014 | 9.854 | 9.854 | 9.792 | 9.811 | 121,284 | -0.01(-0.15%) |
Sep 16, 2014 | 9.740 | 9.840 | 9.740 | 9.825 | 171,768 | +0.09(+0.93%) |
Sep 15, 2014 | 9.783 | 9.811 | 9.726 | 9.735 | 204,686 | -0.03(-0.29%) |
Sep 12, 2014 | 9.849 | 9.849 | 9.726 | 9.764 | 171,393 | -0.07(-0.72%) |
Sep 11, 2014 | 9.754 | 9.849 | 9.754 | 9.835 | 172,794 | +0.03(+0.34%) |
Sep 10, 2014 | 9.825 | 9.825 | 9.759 | 9.802 | 170,008 | +0.00(+0.00%) |
Sep 09, 2014 | 9.877 | 9.877 | 9.801 | 9.801 | 136,814 | -0.09(-0.91%) |
Sep 08, 2014 | 9.905 | 9.962 | 9.867 | 9.891 | 157,294 | -0.04(-0.38%) |
Sep 05, 2014 | 9.905 | 9.933 | 9.896 | 9.929 | 144,030 | +0.02(+0.19%) |
Sep 04, 2014 | 9.966 | 9.966 | 9.881 | 9.910 | 241,843 | -0.05(-0.52%) |
Sep 03, 2014 | 9.919 | 9.971 | 9.919 | 9.962 | 173,667 | +0.07(+0.72%) |
Sep 02, 2014 | 9.952 | 9.957 | 9.867 | 9.891 | 249,320 | -0.05(-0.52%) |
Aug 29, 2014 | 9.929 | 9.943 | 9.943 | 9.943 | 151,446 | +0.03(+0.33%) |
Aug 28, 2014 | 9.886 | 9.914 | 9.886 | 9.910 | 120,951 | +0.02(+0.19%) |
Aug 27, 2014 | 9.896 | 9.896 | 9.881 | 9.891 | 201,141 | +0.03(+0.34%) |
Aug 26, 2014 | 9.867 | 9.891 | 9.839 | 9.858 | 222,240 | +0.01(+0.10%) |
Aug 25, 2014 | 9.910 | 9.910 | 9.825 | 9.848 | 166,135 | -0.00(-0.05%) |
Aug 22, 2014 | 9.877 | 9.877 | 9.806 | 9.853 | 161,371 | +0.00(+0.00%) |
Aug 21, 2014 | 9.877 | 9.905 | 9.844 | 9.853 | 185,467 | +0.00(+0.05%) |
Aug 20, 2014 | 9.820 | 9.853 | 9.797 | 9.848 | 98,334 | +0.03(+0.31%) |
Aug 19, 2014 | 9.749 | 9.825 | 9.721 | 9.818 | 163,746 | +0.11(+1.10%) |
Aug 18, 2014 | 9.730 | 9.749 | 9.693 | 9.711 | 243,192 | +0.02(+0.24%) |
Aug 15, 2014 | 9.678 | 9.702 | 9.641 | 9.688 | 97,901 | +0.05(+0.49%) |
Aug 14, 2014 | 9.556 | 9.659 | 9.556 | 9.641 | 112,347 | +0.09(+0.94%) |
Aug 13, 2014 | 9.513 | 9.570 | 9.471 | 9.551 | 122,552 | +0.06(+0.60%) |
Aug 12, 2014 | 9.490 | 9.504 | 9.475 | 9.494 | 102,555 | +0.00(+0.00%) |
Aug 11, 2014 | 9.485 | 9.513 | 9.438 | 9.494 | 156,985 | +0.06(+0.65%) |
Aug 08, 2014 | 9.315 | 9.442 | 9.310 | 9.433 | 220,272 | +0.11(+1.22%) |
Aug 07, 2014 | 9.348 | 9.405 | 9.315 | 9.320 | 138,277 | +0.02(+0.21%) |
Aug 06, 2014 | 9.314 | 9.319 | 9.263 | 9.300 | 184,198 | -0.04(-0.40%) |
Aug 05, 2014 | 9.493 | 9.493 | 9.310 | 9.338 | 261,092 | -0.15(-1.63%) |
Aug 04, 2014 | 9.591 | 9.601 | 9.399 | 9.493 | 236,019 | -0.10(-1.08%) |
Aug 01, 2014 | 9.652 | 9.694 | 9.563 | 9.596 | 205,281 | -0.07(-0.73%) |
Jul 31, 2014 | 9.802 | 9.802 | 9.666 | 9.666 | 278,096 | -0.16(-1.62%) |
Jul 30, 2014 | 9.891 | 9.891 | 9.760 | 9.826 | 218,252 | -0.05(-0.52%) |
Jul 29, 2014 | 9.901 | 9.901 | 9.845 | 9.877 | 152,150 | +0.00(+0.00%) |
Jul 28, 2014 | 9.798 | 9.891 | 9.798 | 9.877 | 115,286 | +0.07(+0.67%) |
Jul 25, 2014 | 9.882 | 9.882 | 9.788 | 9.812 | 136,203 | -0.04(-0.43%) |
Jul 24, 2014 | 9.859 | 9.859 | 9.826 | 9.854 | 115,735 | +0.01(+0.14%) |
Jul 23, 2014 | 9.835 | 9.854 | 9.802 | 9.840 | 157,009 | +0.01(+0.14%) |
Jul 22, 2014 | 9.821 | 9.830 | 9.784 | 9.826 | 139,951 | +0.04(+0.43%) |
Jul 21, 2014 | 9.784 | 9.793 | 9.727 | 9.784 | 152,167 | -0.02(-0.19%) |
Jul 18, 2014 | 9.769 | 9.802 | 9.694 | 9.802 | 110,167 | +0.06(+0.63%) |
Jul 17, 2014 | 9.821 | 9.821 | 9.737 | 9.741 | 152,497 | -0.07(-0.70%) |
Jul 16, 2014 | 9.835 | 9.835 | 9.723 | 9.810 | 167,168 | +0.03(+0.27%) |
Jul 15, 2014 | 9.816 | 9.816 | 9.746 | 9.784 | 197,888 | -0.02(-0.19%) |
Jul 14, 2014 | 9.840 | 9.840 | 9.788 | 9.802 | 164,321 | +0.02(+0.19%) |
Jul 11, 2014 | 9.779 | 9.788 | 9.730 | 9.784 | 208,391 | +0.03(+0.34%) |
Jul 10, 2014 | 9.741 | 9.784 | 9.690 | 9.751 | 209,320 | +0.01(+0.10%) |
Jul 09, 2014 | 9.708 | 9.741 | 9.676 | 9.741 | 225,282 | +0.06(+0.64%) |
Jul 08, 2014 | 9.670 | 9.712 | 9.666 | 9.680 | 177,446 | -0.01(-0.14%) |
Jul 07, 2014 | 9.638 | 9.694 | 9.638 | 9.694 | 235,200 | +0.03(+0.34%) |
Jul 03, 2014 | 9.666 | 9.661 | 9.661 | 9.661 | 218,222 | -0.06(-0.58%) |
Jul 02, 2014 | 9.736 | 9.736 | 9.661 | 9.717 | 343,042 | -0.04(-0.43%) |