Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.869 | 9.938 | 9.806 | 9.830 | 836,498 | -0.02(-0.24%) |
Sep 29, 2014 | 9.798 | 9.909 | 9.782 | 9.853 | 423,639 | -0.05(-0.48%) |
Sep 26, 2014 | 9.869 | 9.909 | 9.822 | 9.901 | 306,036 | +0.02(+0.24%) |
Sep 25, 2014 | 9.909 | 9.917 | 9.806 | 9.877 | 735,752 | -0.07(-0.72%) |
Sep 24, 2014 | 9.957 | 9.980 | 9.873 | 9.949 | 482,455 | -0.01(-0.08%) |
Sep 23, 2014 | 9.996 | 10.08 | 9.957 | 9.957 | 809,476 | -0.06(-0.63%) |
Sep 22, 2014 | 10.08 | 10.12 | 9.996 | 10.02 | 371,527 | -0.08(-0.79%) |
Sep 19, 2014 | 10.23 | 10.33 | 10.06 | 10.10 | 2,416,009 | -0.12(-1.16%) |
Sep 18, 2014 | 10.04 | 10.29 | 10.03 | 10.22 | 465,496 | +0.21(+2.06%) |
Sep 17, 2014 | 9.925 | 10.15 | 9.917 | 10.01 | 566,803 | +0.05(+0.48%) |
Sep 16, 2014 | 9.917 | 9.984 | 9.869 | 9.964 | 519,743 | -0.01(-0.08%) |
Sep 15, 2014 | 10.12 | 10.12 | 9.925 | 9.972 | 398,318 | -0.10(-1.02%) |
Sep 12, 2014 | 9.996 | 10.15 | 9.925 | 10.08 | 583,171 | +0.10(+0.95%) |
Sep 11, 2014 | 9.822 | 9.988 | 9.822 | 9.980 | 414,150 | +0.04(+0.40%) |
Sep 10, 2014 | 9.861 | 9.964 | 9.861 | 9.941 | 279,428 | +0.11(+1.13%) |
Sep 09, 2014 | 9.988 | 9.996 | 9.790 | 9.830 | 441,104 | -0.14(-1.43%) |
Sep 08, 2014 | 9.949 | 9.996 | 9.909 | 9.972 | 316,759 | +0.05(+0.48%) |
Sep 05, 2014 | 9.877 | 9.996 | 9.871 | 9.925 | 552,726 | -0.01(-0.08%) |
Sep 04, 2014 | 9.838 | 9.988 | 9.814 | 9.933 | 457,329 | +0.13(+1.29%) |
Sep 03, 2014 | 9.766 | 9.814 | 9.766 | 9.806 | 576,088 | +0.07(+0.73%) |
Sep 02, 2014 | 9.695 | 9.806 | 9.647 | 9.734 | 296,502 | +0.10(+1.07%) |
Aug 29, 2014 | 9.576 | 9.631 | 9.631 | 9.631 | 361,377 | +0.07(+0.75%) |
Aug 28, 2014 | 9.679 | 9.742 | 9.560 | 9.560 | 302,941 | -0.15(-1.55%) |
Aug 27, 2014 | 9.830 | 9.838 | 9.679 | 9.711 | 325,977 | -0.13(-1.29%) |
Aug 26, 2014 | 9.861 | 9.893 | 9.810 | 9.838 | 455,774 | +0.00(+0.00%) |
Aug 25, 2014 | 9.917 | 9.957 | 9.782 | 9.838 | 324,398 | -0.01(-0.08%) |
Aug 22, 2014 | 9.861 | 9.941 | 9.822 | 9.845 | 246,244 | -0.02(-0.16%) |
Aug 21, 2014 | 9.695 | 9.861 | 9.600 | 9.861 | 298,404 | +0.16(+1.64%) |
Aug 20, 2014 | 9.790 | 9.806 | 9.663 | 9.703 | 349,293 | -0.13(-1.29%) |
Aug 19, 2014 | 9.798 | 9.869 | 9.742 | 9.830 | 227,226 | +0.05(+0.49%) |
Aug 18, 2014 | 9.655 | 9.790 | 9.639 | 9.782 | 495,936 | +0.23(+2.37%) |
Aug 15, 2014 | 9.742 | 9.742 | 9.489 | 9.556 | 527,274 | -0.09(-0.95%) |
Aug 14, 2014 | 9.711 | 9.798 | 9.631 | 9.647 | 385,522 | -0.02(-0.25%) |
Aug 13, 2014 | 9.711 | 9.711 | 9.647 | 9.671 | 329,912 | -0.02(-0.16%) |
Aug 12, 2014 | 9.623 | 9.719 | 9.623 | 9.687 | 326,820 | +0.05(+0.49%) |
Aug 11, 2014 | 9.663 | 9.687 | 9.577 | 9.639 | 564,581 | +0.02(+0.16%) |
Aug 08, 2014 | 9.631 | 9.687 | 9.555 | 9.623 | 685,550 | -0.02(-0.16%) |
Aug 07, 2014 | 9.774 | 9.838 | 9.592 | 9.639 | 468,058 | -0.08(-0.82%) |
Aug 06, 2014 | 9.711 | 9.830 | 9.687 | 9.719 | 699,653 | -0.02(-0.24%) |
Aug 05, 2014 | 9.727 | 9.853 | 9.727 | 9.742 | 462,026 | -0.05(-0.48%) |
Aug 04, 2014 | 9.727 | 9.805 | 9.530 | 9.790 | 573,470 | +0.13(+1.31%) |
Aug 01, 2014 | 9.798 | 9.853 | 9.269 | 9.664 | 433,247 | -0.17(-1.76%) |
Jul 31, 2014 | 10.02 | 10.09 | 9.821 | 9.837 | 585,370 | -0.29(-2.88%) |
Jul 30, 2014 | 9.987 | 10.19 | 9.987 | 10.13 | 358,425 | +0.17(+1.74%) |
Jul 29, 2014 | 9.939 | 10.06 | 9.884 | 9.955 | 363,517 | +0.05(+0.48%) |
Jul 28, 2014 | 10.02 | 10.02 | 9.805 | 9.908 | 343,490 | -0.10(-1.02%) |
Jul 25, 2014 | 10.03 | 10.13 | 9.995 | 10.01 | 670,726 | +0.03(+0.32%) |
Jul 24, 2014 | 10.02 | 10.16 | 9.870 | 9.979 | 522,210 | +0.06(+0.64%) |
Jul 23, 2014 | 9.995 | 10.02 | 9.853 | 9.916 | 363,332 | -0.04(-0.40%) |
Jul 22, 2014 | 10.11 | 10.17 | 9.947 | 9.955 | 468,398 | -0.09(-0.86%) |
Jul 21, 2014 | 10.09 | 10.14 | 10.01 | 10.04 | 373,699 | -0.10(-1.01%) |
Jul 18, 2014 | 10.15 | 10.26 | 10.12 | 10.14 | 604,607 | -0.02(-0.23%) |
Jul 17, 2014 | 10.18 | 10.27 | 10.10 | 10.17 | 899,129 | -0.03(-0.31%) |
Jul 16, 2014 | 10.51 | 10.54 | 10.06 | 10.20 | 749,738 | -0.26(-2.49%) |
Jul 15, 2014 | 10.46 | 10.60 | 10.40 | 10.46 | 540,990 | +0.05(+0.45%) |
Jul 14, 2014 | 10.50 | 10.62 | 10.38 | 10.41 | 261,407 | +0.00(+0.00%) |
Jul 11, 2014 | 10.37 | 10.47 | 10.25 | 10.41 | 262,357 | +0.01(+0.07%) |
Jul 10, 2014 | 10.39 | 10.50 | 10.29 | 10.40 | 527,211 | -0.15(-1.42%) |
Jul 09, 2014 | 10.58 | 10.65 | 10.51 | 10.55 | 246,073 | +0.05(+0.45%) |
Jul 08, 2014 | 10.66 | 10.66 | 10.47 | 10.51 | 490,144 | -0.14(-1.33%) |
Jul 07, 2014 | 10.76 | 10.76 | 10.58 | 10.65 | 365,928 | -0.13(-1.17%) |
Jul 03, 2014 | 10.61 | 10.77 | 10.77 | 10.77 | 296,618 | +0.18(+1.71%) |
Jul 02, 2014 | 10.68 | 10.75 | 10.55 | 10.59 | 455,004 | -0.09(-0.81%) |