Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.437 | 9.500 | 9.360 | 9.381 | 15,893,247 | -0.07(-0.74%) |
Sep 29, 2014 | 9.395 | 9.507 | 9.367 | 9.451 | 10,465,173 | -0.04(-0.44%) |
Sep 26, 2014 | 9.465 | 9.511 | 9.416 | 9.493 | 7,501,701 | +0.06(+0.60%) |
Sep 25, 2014 | 9.507 | 9.536 | 9.416 | 9.437 | 9,966,407 | -0.11(-1.11%) |
Sep 24, 2014 | 9.578 | 9.606 | 9.479 | 9.543 | 14,755,611 | -0.02(-0.22%) |
Sep 23, 2014 | 9.676 | 9.711 | 9.543 | 9.564 | 13,417,113 | -0.12(-1.24%) |
Sep 22, 2014 | 9.810 | 9.838 | 9.676 | 9.683 | 10,652,272 | -0.14(-1.43%) |
Sep 19, 2014 | 9.993 | 10.000 | 9.803 | 9.824 | 14,910,477 | -0.12(-1.20%) |
Sep 18, 2014 | 9.852 | 9.979 | 9.824 | 9.944 | 14,528,498 | +0.12(+1.22%) |
Sep 17, 2014 | 9.747 | 9.894 | 9.697 | 9.824 | 14,383,948 | +0.10(+1.01%) |
Sep 16, 2014 | 9.683 | 9.824 | 9.683 | 9.726 | 7,840,170 | +0.01(+0.07%) |
Sep 15, 2014 | 9.810 | 9.824 | 9.690 | 9.719 | 10,440,409 | -0.08(-0.86%) |
Sep 12, 2014 | 9.747 | 9.873 | 9.726 | 9.803 | 16,706,693 | +0.06(+0.65%) |
Sep 11, 2014 | 9.733 | 9.782 | 9.683 | 9.740 | 9,933,934 | -0.04(-0.36%) |
Sep 10, 2014 | 9.585 | 9.809 | 9.585 | 9.775 | 12,534,525 | +0.20(+2.13%) |
Sep 09, 2014 | 9.634 | 9.648 | 9.546 | 9.571 | 12,375,058 | -0.12(-1.23%) |
Sep 08, 2014 | 9.662 | 9.704 | 9.581 | 9.690 | 9,132,481 | +0.02(+0.22%) |
Sep 05, 2014 | 9.641 | 9.676 | 9.546 | 9.669 | 9,014,979 | +0.01(+0.15%) |
Sep 04, 2014 | 9.627 | 9.747 | 9.627 | 9.655 | 10,409,708 | +0.05(+0.51%) |
Sep 03, 2014 | 9.676 | 9.697 | 9.557 | 9.606 | 8,384,773 | -0.04(-0.44%) |
Sep 02, 2014 | 9.606 | 9.683 | 9.585 | 9.648 | 9,581,223 | +0.07(+0.73%) |
Aug 29, 2014 | 9.500 | 9.578 | 9.578 | 9.578 | 6,369,636 | +0.07(+0.74%) |
Aug 28, 2014 | 9.521 | 9.557 | 9.451 | 9.507 | 7,258,415 | -0.03(-0.33%) |
Aug 27, 2014 | 9.623 | 9.651 | 9.511 | 9.539 | 8,380,187 | -0.08(-0.87%) |
Aug 26, 2014 | 9.616 | 9.651 | 9.588 | 9.623 | 8,111,410 | +0.02(+0.22%) |
Aug 25, 2014 | 9.560 | 9.651 | 9.553 | 9.602 | 8,941,898 | +0.11(+1.18%) |
Aug 22, 2014 | 9.497 | 9.616 | 9.455 | 9.490 | 11,391,416 | -0.01(-0.15%) |
Aug 21, 2014 | 9.420 | 9.553 | 9.385 | 9.504 | 12,644,009 | +0.09(+0.97%) |
Aug 20, 2014 | 9.294 | 9.434 | 9.280 | 9.413 | 11,220,089 | +0.12(+1.28%) |
Aug 19, 2014 | 9.343 | 9.441 | 9.287 | 9.294 | 11,889,909 | -0.04(-0.45%) |
Aug 18, 2014 | 9.294 | 9.451 | 9.280 | 9.336 | 12,128,931 | +0.10(+1.06%) |
Aug 15, 2014 | 9.231 | 9.322 | 9.147 | 9.238 | 12,435,927 | +0.04(+0.46%) |
Aug 14, 2014 | 9.238 | 9.294 | 9.175 | 9.196 | 7,725,238 | -0.02(-0.23%) |
Aug 13, 2014 | 9.217 | 9.266 | 9.182 | 9.217 | 6,648,222 | +0.04(+0.38%) |
Aug 12, 2014 | 9.133 | 9.210 | 9.105 | 9.182 | 8,790,384 | +0.04(+0.46%) |
Aug 11, 2014 | 9.273 | 9.273 | 9.126 | 9.140 | 16,223,428 | -0.11(-1.21%) |
Aug 08, 2014 | 9.126 | 9.231 | 9.084 | 9.252 | 11,703,301 | +0.15(+1.69%) |
Aug 07, 2014 | 9.287 | 9.301 | 9.084 | 9.098 | 9,083,278 | -0.15(-1.59%) |
Aug 06, 2014 | 9.182 | 9.308 | 9.175 | 9.245 | 8,991,809 | +0.02(+0.23%) |
Aug 05, 2014 | 9.217 | 9.332 | 9.175 | 9.224 | 10,912,946 | -0.04(-0.45%) |
Aug 04, 2014 | 9.385 | 9.420 | 9.203 | 9.266 | 16,195,553 | -0.08(-0.90%) |
Aug 01, 2014 | 9.455 | 9.546 | 9.280 | 9.350 | 14,611,598 | -0.13(-1.40%) |
Jul 31, 2014 | 9.567 | 9.616 | 9.476 | 9.483 | 16,288,675 | -0.14(-1.46%) |
Jul 30, 2014 | 9.630 | 9.686 | 9.539 | 9.623 | 10,177,618 | +0.09(+0.96%) |
Jul 29, 2014 | 9.602 | 9.630 | 9.525 | 9.532 | 8,991,919 | -0.05(-0.51%) |
Jul 28, 2014 | 9.700 | 9.742 | 9.581 | 9.581 | 12,904,318 | -0.13(-1.30%) |
Jul 25, 2014 | 9.630 | 9.742 | 9.609 | 9.707 | 20,693,656 | +0.08(+0.80%) |
Jul 24, 2014 | 9.539 | 9.679 | 9.528 | 9.630 | 28,202,982 | +0.12(+1.25%) |
Jul 23, 2014 | 9.525 | 9.581 | 9.490 | 9.511 | 21,992,816 | +0.02(+0.22%) |
Jul 22, 2014 | 9.609 | 9.630 | 9.483 | 9.490 | 21,107,606 | -0.09(-0.95%) |
Jul 21, 2014 | 9.546 | 9.630 | 9.511 | 9.581 | 13,826,616 | -0.01(-0.15%) |
Jul 18, 2014 | 9.630 | 9.714 | 9.504 | 9.595 | 21,101,644 | +0.06(+0.59%) |
Jul 17, 2014 | 9.749 | 9.812 | 9.462 | 9.539 | 28,863,402 | -0.40(-4.02%) |
Jul 16, 2014 | 10.12 | 10.12 | 9.882 | 9.938 | 19,182,130 | -0.13(-1.32%) |
Jul 15, 2014 | 10.00 | 10.12 | 9.980 | 10.07 | 15,002,376 | +0.15(+1.48%) |
Jul 14, 2014 | 10.02 | 10.04 | 9.917 | 9.924 | 6,671,765 | +0.00(+0.00%) |
Jul 11, 2014 | 9.896 | 9.973 | 9.819 | 9.924 | 7,703,304 | +0.01(+0.14%) |
Jul 10, 2014 | 9.868 | 9.973 | 9.805 | 9.910 | 10,670,824 | -0.10(-0.98%) |
Jul 09, 2014 | 10.06 | 10.06 | 9.966 | 10.01 | 10,580,542 | +0.06(+0.56%) |
Jul 08, 2014 | 10.06 | 10.06 | 9.910 | 9.952 | 11,532,653 | -0.11(-1.04%) |
Jul 07, 2014 | 10.05 | 10.13 | 10.02 | 10.06 | 8,439,190 | -0.11(-1.03%) |
Jul 03, 2014 | 10.13 | 10.16 | 10.16 | 10.16 | 5,493,946 | +0.13(+1.26%) |
Jul 02, 2014 | 10.09 | 10.15 | 10.00 | 10.04 | 10,939,991 | -0.05(-0.49%) |