Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.132 | 9.132 | 8.756 | 8.824 | 242,668 | -0.28(-3.07%) |
Sep 29, 2014 | 9.199 | 9.199 | 9.055 | 9.103 | 131,100 | -0.13(-1.46%) |
Sep 26, 2014 | 9.266 | 9.324 | 9.141 | 9.237 | 108,204 | -0.07(-0.72%) |
Sep 25, 2014 | 9.468 | 9.468 | 9.180 | 9.305 | 133,644 | -0.23(-2.42%) |
Sep 24, 2014 | 9.680 | 9.690 | 9.459 | 9.536 | 522,911 | -0.18(-1.88%) |
Sep 23, 2014 | 9.728 | 9.834 | 9.680 | 9.718 | 240,019 | -0.07(-0.69%) |
Sep 22, 2014 | 10.07 | 10.07 | 9.642 | 9.786 | 452,155 | -0.28(-2.77%) |
Sep 19, 2014 | 9.892 | 10.12 | 9.824 | 10.06 | 241,395 | +0.27(+2.75%) |
Sep 18, 2014 | 9.699 | 9.824 | 9.680 | 9.795 | 161,498 | +0.14(+1.50%) |
Sep 17, 2014 | 9.853 | 9.882 | 9.632 | 9.651 | 24,102 | -0.16(-1.67%) |
Sep 16, 2014 | 9.795 | 9.892 | 9.795 | 9.815 | 41,050 | +0.01(+0.10%) |
Sep 15, 2014 | 9.699 | 9.815 | 9.603 | 9.805 | 99,211 | +0.09(+0.89%) |
Sep 12, 2014 | 9.911 | 9.844 | 9.690 | 9.718 | 54,480 | -0.13(-1.27%) |
Sep 11, 2014 | 9.622 | 9.892 | 9.622 | 9.844 | 110,950 | +0.20(+2.10%) |
Sep 10, 2014 | 9.622 | 9.738 | 9.565 | 9.642 | 129,734 | -0.01(-0.10%) |
Sep 09, 2014 | 9.795 | 9.815 | 9.613 | 9.651 | 67,396 | -0.13(-1.38%) |
Sep 08, 2014 | 9.613 | 9.844 | 9.593 | 9.786 | 89,933 | +0.14(+1.50%) |
Sep 05, 2014 | 9.690 | 9.728 | 9.622 | 9.642 | 37,446 | -0.02(-0.20%) |
Sep 04, 2014 | 9.699 | 9.824 | 9.622 | 9.661 | 111,022 | -0.06(-0.59%) |
Sep 03, 2014 | 9.853 | 9.853 | 9.690 | 9.718 | 79,681 | -0.07(-0.69%) |
Sep 02, 2014 | 9.718 | 9.853 | 9.661 | 9.786 | 102,000 | +0.07(+0.69%) |
Aug 29, 2014 | 9.574 | 9.718 | 9.718 | 9.718 | 91,454 | +0.14(+1.51%) |
Aug 28, 2014 | 9.718 | 9.728 | 9.574 | 9.574 | 109,337 | -0.16(-1.68%) |
Aug 27, 2014 | 9.680 | 9.757 | 9.537 | 9.738 | 145,910 | +0.10(+1.00%) |
Aug 26, 2014 | 9.795 | 9.853 | 9.632 | 9.642 | 92,104 | -0.13(-1.38%) |
Aug 25, 2014 | 9.767 | 9.853 | 9.593 | 9.776 | 81,196 | +0.07(+0.69%) |
Aug 22, 2014 | 9.699 | 9.757 | 9.670 | 9.709 | 51,461 | -0.04(-0.39%) |
Aug 21, 2014 | 9.603 | 9.786 | 9.594 | 9.747 | 61,982 | +0.12(+1.20%) |
Aug 20, 2014 | 9.555 | 9.690 | 9.420 | 9.632 | 52,985 | +0.02(+0.20%) |
Aug 19, 2014 | 9.709 | 9.728 | 9.565 | 9.613 | 160,442 | -0.15(-1.57%) |
Aug 18, 2014 | 9.718 | 9.767 | 9.709 | 9.767 | 46,157 | +0.09(+0.89%) |
Aug 15, 2014 | 9.651 | 9.738 | 9.613 | 9.680 | 87,103 | -0.01(-0.10%) |
Aug 14, 2014 | 9.046 | 9.767 | 8.863 | 9.690 | 338,509 | +0.61(+6.67%) |
Aug 13, 2014 | 9.161 | 9.259 | 9.007 | 9.084 | 65,718 | -0.08(-0.84%) |
Aug 12, 2014 | 9.247 | 9.305 | 9.118 | 9.161 | 59,814 | -0.06(-0.63%) |
Aug 11, 2014 | 8.969 | 9.305 | 8.892 | 9.219 | 96,992 | +0.32(+3.56%) |
Aug 08, 2014 | 8.776 | 8.978 | 8.709 | 8.901 | 63,534 | +0.15(+1.76%) |
Aug 07, 2014 | 8.786 | 8.824 | 8.661 | 8.748 | 76,929 | -0.03(-0.33%) |
Aug 06, 2014 | 8.728 | 8.930 | 8.728 | 8.776 | 62,324 | -0.03(-0.33%) |
Aug 05, 2014 | 8.863 | 8.978 | 8.671 | 8.805 | 68,784 | -0.06(-0.65%) |
Aug 04, 2014 | 9.017 | 9.026 | 8.796 | 8.863 | 41,182 | -0.09(-0.97%) |
Aug 01, 2014 | 9.055 | 9.055 | 8.800 | 8.949 | 84,448 | -0.11(-1.17%) |
Jul 31, 2014 | 9.180 | 9.219 | 9.046 | 9.055 | 70,330 | -0.20(-2.18%) |
Jul 30, 2014 | 9.296 | 9.344 | 9.171 | 9.257 | 33,946 | -0.01(-0.10%) |
Jul 29, 2014 | 9.228 | 9.353 | 9.180 | 9.267 | 24,742 | +0.06(+0.63%) |
Jul 28, 2014 | 9.353 | 9.353 | 9.198 | 9.209 | 71,783 | -0.10(-1.03%) |
Jul 25, 2014 | 9.305 | 9.353 | 9.247 | 9.305 | 36,940 | -0.07(-0.72%) |
Jul 24, 2014 | 9.430 | 9.430 | 9.353 | 9.372 | 27,940 | -0.01(-0.10%) |
Jul 23, 2014 | 9.411 | 9.469 | 9.324 | 9.382 | 58,501 | +0.01(+0.10%) |
Jul 22, 2014 | 9.353 | 9.420 | 9.286 | 9.372 | 50,985 | +0.07(+0.72%) |
Jul 21, 2014 | 9.296 | 9.420 | 9.187 | 9.305 | 52,793 | -0.07(-0.72%) |
Jul 18, 2014 | 9.363 | 9.420 | 9.247 | 9.372 | 120,521 | +0.01(+0.10%) |
Jul 17, 2014 | 9.517 | 9.594 | 9.257 | 9.363 | 99,592 | -0.15(-1.62%) |
Jul 16, 2014 | 9.334 | 9.569 | 9.238 | 9.517 | 126,514 | +0.21(+2.27%) |
Jul 15, 2014 | 9.199 | 9.305 | 9.151 | 9.305 | 95,368 | +0.15(+1.68%) |
Jul 14, 2014 | 8.978 | 9.161 | 8.978 | 9.151 | 183,647 | +0.18(+2.04%) |
Jul 11, 2014 | 9.132 | 9.161 | 8.796 | 8.969 | 234,353 | -0.20(-2.20%) |
Jul 10, 2014 | 9.209 | 9.344 | 9.147 | 9.171 | 216,387 | -0.26(-2.75%) |
Jul 09, 2014 | 9.420 | 9.555 | 9.372 | 9.430 | 306,491 | +0.02(+0.20%) |
Jul 08, 2014 | 9.517 | 9.661 | 9.363 | 9.411 | 355,505 | -0.10(-1.01%) |
Jul 07, 2014 | 9.507 | 9.545 | 9.247 | 9.507 | 160,276 | -0.01(-0.10%) |
Jul 03, 2014 | 9.420 | 9.517 | 9.517 | 9.517 | 102,468 | +0.10(+1.02%) |
Jul 02, 2014 | 9.622 | 9.738 | 9.382 | 9.420 | 326,965 | -0.27(-2.78%) |