Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.280 | 9.283 | 9.148 | 9.206 | 3,893,337 | -0.06(-0.62%) |
Sep 29, 2014 | 9.164 | 9.302 | 9.148 | 9.264 | 4,868,785 | +0.05(+0.56%) |
Sep 26, 2014 | 9.129 | 9.260 | 9.093 | 9.212 | 2,962,526 | +0.09(+0.95%) |
Sep 25, 2014 | 9.199 | 9.220 | 9.109 | 9.125 | 2,373,579 | -0.08(-0.84%) |
Sep 24, 2014 | 9.277 | 9.277 | 9.032 | 9.203 | 6,028,451 | -0.09(-0.97%) |
Sep 23, 2014 | 9.325 | 9.367 | 9.267 | 9.293 | 2,351,041 | -0.08(-0.82%) |
Sep 22, 2014 | 9.531 | 9.582 | 9.347 | 9.370 | 2,550,585 | -0.20(-2.05%) |
Sep 19, 2014 | 9.751 | 9.764 | 9.550 | 9.566 | 2,954,680 | -0.16(-1.64%) |
Sep 18, 2014 | 9.767 | 9.808 | 9.684 | 9.725 | 1,112,574 | -0.03(-0.33%) |
Sep 17, 2014 | 9.713 | 9.815 | 9.713 | 9.757 | 2,237,807 | +0.06(+0.59%) |
Sep 16, 2014 | 9.741 | 9.744 | 9.588 | 9.700 | 3,723,544 | -0.04(-0.46%) |
Sep 15, 2014 | 9.687 | 9.751 | 9.662 | 9.744 | 3,179,252 | +0.00(+0.03%) |
Sep 12, 2014 | 9.744 | 9.767 | 9.687 | 9.741 | 3,405,330 | -0.02(-0.16%) |
Sep 11, 2014 | 9.815 | 9.815 | 9.729 | 9.757 | 2,553,434 | -0.08(-0.81%) |
Sep 10, 2014 | 9.773 | 9.845 | 9.738 | 9.837 | 2,336,454 | +0.08(+0.78%) |
Sep 09, 2014 | 9.776 | 9.843 | 9.738 | 9.760 | 4,809,098 | -0.04(-0.39%) |
Sep 08, 2014 | 9.722 | 9.805 | 9.697 | 9.799 | 2,175,846 | +0.04(+0.39%) |
Sep 05, 2014 | 9.751 | 9.760 | 9.674 | 9.760 | 2,632,583 | +0.00(+0.00%) |
Sep 04, 2014 | 9.674 | 9.815 | 9.630 | 9.760 | 2,900,403 | +0.09(+0.92%) |
Sep 03, 2014 | 9.703 | 9.754 | 9.641 | 9.671 | 2,528,828 | -0.01(-0.07%) |
Sep 02, 2014 | 9.623 | 9.706 | 9.617 | 9.678 | 2,460,563 | +0.06(+0.63%) |
Aug 29, 2014 | 9.563 | 9.617 | 9.617 | 9.617 | 2,057,931 | +0.08(+0.80%) |
Aug 28, 2014 | 9.531 | 9.575 | 9.505 | 9.540 | 1,401,321 | -0.01(-0.07%) |
Aug 27, 2014 | 9.595 | 9.598 | 9.505 | 9.547 | 2,564,024 | -0.05(-0.53%) |
Aug 26, 2014 | 9.636 | 9.684 | 9.575 | 9.598 | 1,994,562 | -0.05(-0.53%) |
Aug 25, 2014 | 9.591 | 9.713 | 9.572 | 9.649 | 2,026,494 | +0.08(+0.83%) |
Aug 22, 2014 | 9.531 | 9.610 | 9.486 | 9.569 | 1,782,531 | +0.03(+0.33%) |
Aug 21, 2014 | 9.566 | 9.639 | 9.534 | 9.537 | 1,753,895 | -0.02(-0.23%) |
Aug 20, 2014 | 9.550 | 9.585 | 9.483 | 9.560 | 1,130,770 | -0.01(-0.10%) |
Aug 19, 2014 | 9.566 | 9.649 | 9.550 | 9.569 | 1,433,031 | +0.06(+0.67%) |
Aug 18, 2014 | 9.375 | 9.523 | 9.375 | 9.505 | 1,939,432 | +0.17(+1.84%) |
Aug 15, 2014 | 9.429 | 9.454 | 9.228 | 9.333 | 2,465,013 | -0.06(-0.61%) |
Aug 14, 2014 | 9.276 | 9.406 | 9.247 | 9.391 | 2,700,644 | +0.15(+1.62%) |
Aug 13, 2014 | 9.241 | 9.265 | 9.209 | 9.241 | 5,056,793 | +0.01(+0.14%) |
Aug 12, 2014 | 9.327 | 9.336 | 9.212 | 9.228 | 6,912,202 | -0.10(-1.06%) |
Aug 11, 2014 | 9.304 | 9.422 | 9.304 | 9.327 | 2,331,631 | +0.04(+0.45%) |
Aug 08, 2014 | 9.269 | 9.340 | 9.148 | 9.285 | 2,960,576 | +0.04(+0.48%) |
Aug 07, 2014 | 9.505 | 9.540 | 9.193 | 9.241 | 6,272,553 | -0.21(-2.26%) |
Aug 06, 2014 | 9.145 | 9.577 | 9.135 | 9.454 | 8,551,657 | +0.13(+1.44%) |
Aug 05, 2014 | 9.244 | 9.391 | 9.180 | 9.320 | 6,050,988 | +0.08(+0.83%) |
Aug 04, 2014 | 9.250 | 9.327 | 9.155 | 9.244 | 4,507,575 | -0.01(-0.10%) |
Aug 01, 2014 | 9.346 | 9.381 | 9.202 | 9.253 | 3,845,515 | -0.09(-0.99%) |
Jul 31, 2014 | 9.442 | 9.470 | 9.273 | 9.346 | 2,664,287 | -0.14(-1.48%) |
Jul 30, 2014 | 9.553 | 9.560 | 9.457 | 9.486 | 4,300,003 | -0.05(-0.50%) |
Jul 29, 2014 | 9.706 | 9.744 | 9.528 | 9.534 | 2,740,338 | -0.16(-1.61%) |
Jul 28, 2014 | 9.706 | 9.757 | 9.617 | 9.690 | 2,935,669 | -0.04(-0.43%) |
Jul 25, 2014 | 9.792 | 9.818 | 9.693 | 9.732 | 1,764,182 | -0.11(-1.13%) |
Jul 24, 2014 | 9.729 | 9.859 | 9.690 | 9.843 | 1,916,065 | +0.12(+1.28%) |
Jul 23, 2014 | 9.725 | 9.789 | 9.662 | 9.719 | 1,796,343 | +0.02(+0.20%) |
Jul 22, 2014 | 9.757 | 9.776 | 9.617 | 9.700 | 4,685,594 | -0.02(-0.16%) |
Jul 21, 2014 | 9.789 | 9.831 | 9.687 | 9.716 | 2,562,306 | -0.13(-1.33%) |
Jul 18, 2014 | 9.789 | 9.851 | 9.735 | 9.847 | 2,227,197 | +0.06(+0.62%) |
Jul 17, 2014 | 9.853 | 9.936 | 9.773 | 9.786 | 1,529,028 | -0.15(-1.48%) |
Jul 16, 2014 | 10.04 | 10.06 | 9.913 | 9.933 | 2,434,772 | -0.05(-0.54%) |
Jul 15, 2014 | 10.03 | 10.04 | 9.866 | 9.987 | 2,287,138 | -0.01(-0.10%) |
Jul 14, 2014 | 9.971 | 10.03 | 9.961 | 9.996 | 2,951,798 | +0.06(+0.64%) |
Jul 11, 2014 | 10.07 | 10.07 | 9.910 | 9.933 | 2,570,165 | -0.14(-1.42%) |
Jul 10, 2014 | 10.08 | 10.13 | 10.04 | 10.08 | 1,765,370 | -0.12(-1.19%) |
Jul 09, 2014 | 10.34 | 10.35 | 10.15 | 10.20 | 2,946,087 | -0.12(-1.20%) |
Jul 08, 2014 | 10.25 | 10.33 | 10.19 | 10.32 | 4,119,663 | +0.01(+0.09%) |
Jul 07, 2014 | 10.33 | 10.35 | 10.21 | 10.31 | 3,088,210 | -0.10(-0.92%) |
Jul 03, 2014 | 10.33 | 10.41 | 10.41 | 10.41 | 1,521,338 | +0.09(+0.90%) |
Jul 02, 2014 | 10.26 | 10.32 | 10.20 | 10.32 | 1,422,252 | +0.06(+0.56%) |