Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.408 | 9.436 | 9.408 | 9.436 | 6,242 | -0.19(-1.93%) |
Sep 29, 2014 | 9.622 | 9.622 | 9.622 | 9.622 | 4,942 | +0.02(+0.23%) |
Sep 26, 2014 | 9.521 | 9.620 | 9.485 | 9.599 | 28,212 | +0.12(+1.29%) |
Sep 25, 2014 | 9.528 | 9.537 | 9.477 | 9.477 | 32,787 | -0.25(-2.54%) |
Sep 24, 2014 | 9.745 | 9.745 | 9.724 | 9.724 | 5,935 | -0.03(-0.35%) |
Sep 23, 2014 | 9.789 | 9.847 | 9.758 | 9.758 | 12,494 | -0.06(-0.64%) |
Sep 22, 2014 | 9.782 | 9.829 | 9.772 | 9.821 | 15,861 | -0.24(-2.43%) |
Sep 19, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 3,489 | -0.26(-2.55%) |
Sep 18, 2014 | 10.23 | 10.33 | 10.23 | 10.33 | 11,962 | +0.17(+1.67%) |
Sep 16, 2014 | 10.04 | 10.16 | 10.16 | 10.16 | 34,792 | +0.09(+0.93%) |
Sep 15, 2014 | 10.08 | 10.08 | 10.01 | 10.07 | 18,317 | -0.21(-2.09%) |
Sep 12, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 3,571 | -0.08(-0.78%) |
Sep 11, 2014 | 10.25 | 10.36 | 10.25 | 10.36 | 14,131 | -0.02(-0.20%) |
Sep 10, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 317 | +0.00(+0.00%) |
Sep 09, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 4,441 | -0.10(-0.93%) |
Sep 08, 2014 | 10.55 | 10.55 | 10.41 | 10.48 | 6,334 | +0.05(+0.46%) |
Sep 05, 2014 | 10.43 | 10.43 | 10.43 | 10.43 | 12,955 | -0.09(-0.86%) |
Sep 04, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 2,916 | +0.00(+0.02%) |
Sep 03, 2014 | 10.50 | 10.52 | 10.50 | 10.52 | 2,762 | -0.02(-0.19%) |
Sep 02, 2014 | 10.54 | 10.54 | 10.54 | 10.54 | 5,106 | +0.18(+1.77%) |
Aug 29, 2014 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Aug 28, 2014 | 10.34 | 10.36 | 10.34 | 10.36 | 8,176 | -0.19(-1.77%) |
Aug 27, 2014 | 10.54 | 10.54 | 10.54 | 10.54 | 1,514 | -0.00(-0.00%) |
Aug 26, 2014 | 10.51 | 10.56 | 10.51 | 10.54 | 9,465 | +0.17(+1.60%) |
Aug 25, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 3,100 | -0.03(-0.25%) |
Aug 22, 2014 | 10.38 | 10.43 | 10.33 | 10.40 | 39,592 | +0.19(+1.82%) |
Aug 21, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 859 | -0.00(-0.00%) |
Aug 20, 2014 | 10.33 | 10.33 | 10.22 | 10.22 | 4,093 | -0.19(-1.83%) |
Aug 19, 2014 | 10.36 | 10.41 | 10.36 | 10.41 | 9,250 | +0.15(+1.45%) |
Aug 18, 2014 | 10.26 | 10.31 | 10.22 | 10.26 | 18,081 | +0.36(+3.63%) |
Aug 15, 2014 | 10.21 | 10.21 | 9.899 | 9.899 | 8,350 | -0.15(-1.46%) |
Aug 14, 2014 | 10.08 | 10.08 | 10.05 | 10.05 | 7,071 | -0.00(-0.03%) |
Aug 13, 2014 | 9.916 | 10.05 | 9.916 | 10.05 | 4,963 | +0.08(+0.81%) |
Aug 12, 2014 | 9.995 | 9.995 | 9.929 | 9.968 | 3,202 | -0.20(-1.92%) |
Aug 11, 2014 | 9.943 | 10.16 | 9.943 | 10.16 | 8,964 | +0.32(+3.25%) |
Aug 08, 2014 | 9.789 | 9.843 | 9.789 | 9.843 | 3,274 | +0.07(+0.73%) |
Aug 07, 2014 | 9.772 | 9.772 | 9.772 | 9.772 | 1,023 | +0.02(+0.18%) |
Aug 06, 2014 | 9.629 | 9.757 | 9.629 | 9.755 | 4,963 | +0.05(+0.55%) |
Aug 05, 2014 | 9.701 | 9.702 | 9.701 | 9.701 | 235 | +0.00(+0.00%) |
Aug 04, 2014 | 9.580 | 9.701 | 9.580 | 9.701 | 16,424 | +0.13(+1.37%) |
Aug 01, 2014 | 9.611 | 9.611 | 9.497 | 9.570 | 83,420 | -0.07(-0.68%) |
Jul 31, 2014 | 9.870 | 9.870 | 9.635 | 9.635 | 19,422 | -0.44(-4.41%) |
Jul 30, 2014 | 10.09 | 10.09 | 10.08 | 10.08 | 6,139 | +0.06(+0.61%) |
Jul 29, 2014 | 10.11 | 10.14 | 10.02 | 10.02 | 17,498 | +0.00(+0.02%) |
Jul 28, 2014 | 9.968 | 10.04 | 9.916 | 10.02 | 32,735 | -0.07(-0.70%) |
Jul 25, 2014 | 10.10 | 10.10 | 10.05 | 10.09 | 13,507 | -0.25(-2.40%) |
Jul 24, 2014 | 10.34 | 10.34 | 10.34 | 10.34 | 3,653 | +0.00(+0.00%) |
Jul 23, 2014 | 10.34 | 10.34 | 10.32 | 10.34 | 20,425 | +0.00(+0.01%) |
Jul 22, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 6,886 | +0.22(+2.15%) |
Jul 21, 2014 | 10.06 | 10.12 | 10.05 | 10.12 | 22,830 | +0.05(+0.47%) |
Jul 18, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 4,635 | +0.13(+1.32%) |
Jul 17, 2014 | 10.12 | 10.12 | 9.938 | 9.938 | 3,735 | -0.32(-3.14%) |
Jul 16, 2014 | 10.39 | 10.39 | 10.26 | 10.26 | 7,163 | -0.02(-0.22%) |
Jul 15, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 7,797 | -0.11(-1.05%) |
Jul 14, 2014 | 10.40 | 10.50 | 10.37 | 10.39 | 51,411 | +0.08(+0.75%) |
Jul 11, 2014 | 10.39 | 10.39 | 10.26 | 10.32 | 12,453 | -0.09(-0.91%) |
Jul 10, 2014 | 10.31 | 10.41 | 10.10 | 10.41 | 31,078 | -0.15(-1.41%) |
Jul 09, 2014 | 10.60 | 10.60 | 10.56 | 10.56 | 11,358 | -0.02(-0.20%) |
Jul 08, 2014 | 10.48 | 10.58 | 10.48 | 10.58 | 33,216 | -0.33(-2.98%) |
Jul 07, 2014 | 10.85 | 10.92 | 10.85 | 10.91 | 15,953 | -0.19(-1.67%) |
Jul 03, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 8,186 | +0.08(+0.71%) |
Jul 02, 2014 | 11.13 | 11.13 | 10.96 | 11.01 | 29,144 | -0.13(-1.14%) |