Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.058 | 9.066 | 8.822 | 8.863 | 94,710 | -0.24(-2.59%) |
Sep 29, 2014 | 9.091 | 9.123 | 8.790 | 9.099 | 116,650 | -0.07(-0.71%) |
Sep 26, 2014 | 9.416 | 9.465 | 9.066 | 9.164 | 49,681 | -0.25(-2.68%) |
Sep 25, 2014 | 9.692 | 9.692 | 9.278 | 9.416 | 67,020 | -0.34(-3.50%) |
Sep 24, 2014 | 9.570 | 9.790 | 9.465 | 9.757 | 52,743 | +0.16(+1.69%) |
Sep 23, 2014 | 9.606 | 9.823 | 9.432 | 9.595 | 84,632 | -0.09(-0.92%) |
Sep 22, 2014 | 9.774 | 9.774 | 9.595 | 9.684 | 70,211 | -0.11(-1.16%) |
Sep 19, 2014 | 10.17 | 10.25 | 9.774 | 9.798 | 105,281 | -0.35(-3.45%) |
Sep 18, 2014 | 10.12 | 10.24 | 10.08 | 10.15 | 49,382 | +0.02(+0.24%) |
Sep 17, 2014 | 10.12 | 10.26 | 10.04 | 10.12 | 51,751 | -0.05(-0.48%) |
Sep 16, 2014 | 10.21 | 10.30 | 10.12 | 10.17 | 58,805 | -0.04(-0.40%) |
Sep 15, 2014 | 10.30 | 10.35 | 10.06 | 10.21 | 163,089 | -0.04(-0.40%) |
Sep 12, 2014 | 10.57 | 10.57 | 10.19 | 10.25 | 117,775 | -0.28(-2.63%) |
Sep 11, 2014 | 10.43 | 10.66 | 10.42 | 10.53 | 140,987 | +0.03(+0.31%) |
Sep 10, 2014 | 10.31 | 10.53 | 10.31 | 10.50 | 31,872 | +0.17(+1.65%) |
Sep 09, 2014 | 10.46 | 10.46 | 10.23 | 10.33 | 44,843 | -0.13(-1.24%) |
Sep 08, 2014 | 10.24 | 10.46 | 10.19 | 10.46 | 201,098 | +0.10(+0.94%) |
Sep 05, 2014 | 10.16 | 10.36 | 10.16 | 10.36 | 83,506 | +0.15(+1.43%) |
Sep 04, 2014 | 10.26 | 10.33 | 10.26 | 10.21 | 25,581 | -0.06(-0.56%) |
Sep 03, 2014 | 10.42 | 10.53 | 10.17 | 10.27 | 92,602 | -0.09(-0.86%) |
Sep 02, 2014 | 10.68 | 10.68 | 10.31 | 10.36 | 39,462 | -0.28(-2.67%) |
Aug 29, 2014 | 10.42 | 10.64 | 10.64 | 10.64 | 43,904 | +0.20(+1.95%) |
Aug 28, 2014 | 10.43 | 10.55 | 10.38 | 10.44 | 36,956 | -0.15(-1.46%) |
Aug 27, 2014 | 10.74 | 10.74 | 10.51 | 10.60 | 24,089 | -0.10(-0.91%) |
Aug 26, 2014 | 10.63 | 10.74 | 10.55 | 10.69 | 31,439 | +0.04(+0.38%) |
Aug 25, 2014 | 10.64 | 10.72 | 10.57 | 10.65 | 36,054 | +0.08(+0.77%) |
Aug 22, 2014 | 10.73 | 10.78 | 10.55 | 10.57 | 32,784 | -0.16(-1.51%) |
Aug 21, 2014 | 10.80 | 10.81 | 10.64 | 10.73 | 67,411 | -0.08(-0.75%) |
Aug 20, 2014 | 10.79 | 10.83 | 10.75 | 10.81 | 64,490 | -0.02(-0.15%) |
Aug 19, 2014 | 10.81 | 10.86 | 10.81 | 10.83 | 47,505 | +0.06(+0.60%) |
Aug 18, 2014 | 10.66 | 10.88 | 10.66 | 10.77 | 99,165 | +0.15(+1.38%) |
Aug 15, 2014 | 10.63 | 10.67 | 10.58 | 10.62 | 123,890 | +0.10(+0.93%) |
Aug 14, 2014 | 10.36 | 10.56 | 10.36 | 10.52 | 109,843 | +0.15(+1.41%) |
Aug 13, 2014 | 10.47 | 10.54 | 10.37 | 10.38 | 53,653 | -0.10(-0.93%) |
Aug 12, 2014 | 10.64 | 10.68 | 10.39 | 10.47 | 58,317 | -0.17(-1.60%) |
Aug 11, 2014 | 10.49 | 10.89 | 10.46 | 10.64 | 73,783 | +0.12(+1.16%) |
Aug 08, 2014 | 10.33 | 10.60 | 10.33 | 10.52 | 52,452 | +0.17(+1.65%) |
Aug 07, 2014 | 10.57 | 10.59 | 10.29 | 10.35 | 63,171 | -0.22(-2.08%) |
Aug 06, 2014 | 10.60 | 10.78 | 10.53 | 10.57 | 124,243 | -0.06(-0.54%) |
Aug 05, 2014 | 10.90 | 10.99 | 10.50 | 10.63 | 190,593 | -0.33(-3.04%) |
Aug 04, 2014 | 10.69 | 10.99 | 10.64 | 10.96 | 179,009 | +0.31(+2.90%) |
Aug 01, 2014 | 10.68 | 10.68 | 10.38 | 10.65 | 244,245 | -0.02(-0.23%) |
Jul 31, 2014 | 10.62 | 10.73 | 10.55 | 10.68 | 225,753 | +0.00(+0.00%) |
Jul 30, 2014 | 10.79 | 10.92 | 10.46 | 10.68 | 182,970 | -0.07(-0.68%) |
Jul 29, 2014 | 10.57 | 10.91 | 10.57 | 10.75 | 165,498 | +0.18(+1.69%) |
Jul 28, 2014 | 10.41 | 10.59 | 10.36 | 10.57 | 202,982 | +0.16(+1.55%) |
Jul 25, 2014 | 10.26 | 10.42 | 10.25 | 10.41 | 151,729 | +0.09(+0.86%) |
Jul 24, 2014 | 10.09 | 10.35 | 10.05 | 10.32 | 174,270 | +0.22(+2.16%) |
Jul 23, 2014 | 10.03 | 10.23 | 9.893 | 10.10 | 248,874 | +0.09(+0.89%) |
Jul 22, 2014 | 10.09 | 10.19 | 10.01 | 10.01 | 91,171 | -0.04(-0.40%) |
Jul 21, 2014 | 10.07 | 10.22 | 9.990 | 10.05 | 147,834 | -0.09(-0.87%) |
Jul 18, 2014 | 9.982 | 10.25 | 9.978 | 10.14 | 145,572 | +0.11(+1.13%) |
Jul 17, 2014 | 10.12 | 10.26 | 9.965 | 10.03 | 101,119 | -0.12(-1.19%) |
Jul 16, 2014 | 10.23 | 10.24 | 10.03 | 10.15 | 62,271 | -0.04(-0.40%) |
Jul 15, 2014 | 10.27 | 10.27 | 9.978 | 10.19 | 98,849 | -0.03(-0.31%) |
Jul 14, 2014 | 10.22 | 10.33 | 10.15 | 10.22 | 220,430 | +0.04(+0.40%) |
Jul 11, 2014 | 10.09 | 10.22 | 9.998 | 10.18 | 147,460 | +0.04(+0.40%) |
Jul 10, 2014 | 10.22 | 10.28 | 10.08 | 10.14 | 140,788 | -0.23(-2.26%) |
Jul 09, 2014 | 10.69 | 10.69 | 10.34 | 10.38 | 186,250 | +0.16(+1.58%) |
Jul 08, 2014 | 10.52 | 10.52 | 10.21 | 10.22 | 256,947 | -0.27(-2.61%) |
Jul 07, 2014 | 10.82 | 10.86 | 10.40 | 10.49 | 200,788 | -0.35(-3.20%) |
Jul 03, 2014 | 10.97 | 10.84 | 10.84 | 10.84 | 63,823 | -0.12(-1.10%) |
Jul 02, 2014 | 11.01 | 11.15 | 10.89 | 10.96 | 178,662 | -0.08(-0.73%) |