Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.797 | 8.856 | 8.708 | 8.851 | 3,424,401 | +0.06(+0.73%) |
Sep 29, 2014 | 8.767 | 8.807 | 8.698 | 8.787 | 1,958,360 | -0.03(-0.39%) |
Sep 26, 2014 | 8.619 | 8.844 | 8.609 | 8.822 | 2,147,497 | +0.19(+2.21%) |
Sep 25, 2014 | 8.685 | 8.685 | 8.558 | 8.631 | 2,672,465 | -0.06(-0.73%) |
Sep 24, 2014 | 8.748 | 8.812 | 8.665 | 8.695 | 2,494,224 | -0.05(-0.61%) |
Sep 23, 2014 | 8.856 | 8.924 | 8.748 | 8.748 | 3,847,637 | -0.13(-1.43%) |
Sep 22, 2014 | 9.017 | 9.017 | 8.875 | 8.875 | 2,399,710 | -0.19(-2.05%) |
Sep 19, 2014 | 8.992 | 9.075 | 8.924 | 9.060 | 5,305,330 | +0.11(+1.25%) |
Sep 18, 2014 | 9.114 | 9.138 | 8.946 | 8.948 | 6,876,322 | -0.16(-1.77%) |
Sep 17, 2014 | 8.987 | 9.231 | 8.953 | 9.109 | 5,836,491 | +0.12(+1.36%) |
Sep 16, 2014 | 8.826 | 9.212 | 8.826 | 8.987 | 14,925,583 | +0.39(+4.54%) |
Sep 15, 2014 | 8.685 | 8.724 | 8.585 | 8.597 | 2,835,509 | -0.09(-1.07%) |
Sep 12, 2014 | 8.948 | 8.992 | 8.602 | 8.690 | 4,447,239 | -0.30(-3.31%) |
Sep 11, 2014 | 9.026 | 9.114 | 8.973 | 8.987 | 2,468,187 | -0.07(-0.75%) |
Sep 10, 2014 | 9.138 | 9.153 | 9.031 | 9.056 | 2,522,454 | -0.11(-1.22%) |
Sep 09, 2014 | 9.173 | 9.177 | 9.124 | 9.168 | 1,812,557 | -0.02(-0.21%) |
Sep 08, 2014 | 9.226 | 9.309 | 9.168 | 9.187 | 1,901,364 | -0.03(-0.32%) |
Sep 05, 2014 | 9.192 | 9.251 | 9.190 | 9.216 | 3,053,662 | +0.00(+0.05%) |
Sep 04, 2014 | 9.343 | 9.348 | 9.202 | 9.212 | 1,986,849 | -0.13(-1.36%) |
Sep 03, 2014 | 9.324 | 9.382 | 9.324 | 9.338 | 2,443,298 | +0.03(+0.31%) |
Sep 02, 2014 | 9.275 | 9.329 | 9.251 | 9.309 | 2,177,654 | +0.04(+0.47%) |
Aug 29, 2014 | 9.231 | 9.265 | 9.265 | 9.265 | 2,774,571 | +0.04(+0.48%) |
Aug 28, 2014 | 9.251 | 9.280 | 9.207 | 9.221 | 1,786,772 | -0.04(-0.47%) |
Aug 27, 2014 | 9.294 | 9.329 | 9.251 | 9.265 | 1,669,385 | -0.00(-0.05%) |
Aug 26, 2014 | 9.216 | 9.285 | 9.204 | 9.270 | 1,885,387 | +0.07(+0.74%) |
Aug 25, 2014 | 9.251 | 9.309 | 9.163 | 9.202 | 2,169,179 | -0.03(-0.32%) |
Aug 22, 2014 | 9.329 | 9.368 | 9.192 | 9.231 | 2,007,686 | -0.11(-1.20%) |
Aug 21, 2014 | 9.451 | 9.490 | 9.343 | 9.343 | 2,117,389 | -0.07(-0.78%) |
Aug 20, 2014 | 9.358 | 9.446 | 9.309 | 9.416 | 1,973,901 | +0.06(+0.68%) |
Aug 19, 2014 | 9.309 | 9.385 | 9.309 | 9.353 | 1,393,558 | +0.05(+0.58%) |
Aug 18, 2014 | 9.255 | 9.319 | 9.255 | 9.299 | 1,643,811 | +0.07(+0.74%) |
Aug 15, 2014 | 9.358 | 9.358 | 9.221 | 9.231 | 1,760,388 | -0.11(-1.15%) |
Aug 14, 2014 | 9.319 | 9.387 | 9.309 | 9.338 | 1,912,493 | +0.03(+0.37%) |
Aug 13, 2014 | 9.212 | 9.329 | 9.212 | 9.304 | 1,957,364 | +0.13(+1.44%) |
Aug 12, 2014 | 9.216 | 9.241 | 9.155 | 9.173 | 1,570,583 | -0.04(-0.42%) |
Aug 11, 2014 | 9.158 | 9.285 | 9.158 | 9.212 | 1,947,297 | +0.07(+0.80%) |
Aug 08, 2014 | 9.109 | 9.177 | 9.070 | 9.138 | 2,111,774 | +0.07(+0.81%) |
Aug 07, 2014 | 9.012 | 9.168 | 9.001 | 9.065 | 3,583,796 | +0.10(+1.09%) |
Aug 06, 2014 | 9.007 | 9.041 | 8.914 | 8.968 | 3,537,446 | -0.05(-0.54%) |
Aug 05, 2014 | 9.119 | 9.177 | 8.992 | 9.017 | 2,117,814 | -0.12(-1.33%) |
Aug 04, 2014 | 9.129 | 9.168 | 9.046 | 9.138 | 1,388,511 | +0.02(+0.21%) |
Aug 01, 2014 | 9.109 | 9.177 | 9.070 | 9.119 | 3,660,496 | +0.00(+0.00%) |
Jul 31, 2014 | 9.187 | 9.236 | 9.056 | 9.119 | 6,420,568 | -0.12(-1.27%) |
Jul 30, 2014 | 9.363 | 9.499 | 9.207 | 9.236 | 2,748,982 | -0.15(-1.56%) |
Jul 29, 2014 | 9.475 | 9.475 | 9.343 | 9.382 | 1,764,922 | -0.08(-0.88%) |
Jul 28, 2014 | 9.426 | 9.536 | 9.397 | 9.465 | 1,419,157 | +0.03(+0.31%) |
Jul 25, 2014 | 9.494 | 9.582 | 9.431 | 9.436 | 1,694,797 | -0.06(-0.67%) |
Jul 24, 2014 | 9.699 | 9.724 | 9.490 | 9.499 | 2,896,067 | -0.20(-2.11%) |
Jul 23, 2014 | 9.568 | 9.714 | 9.550 | 9.704 | 1,985,780 | +0.16(+1.63%) |
Jul 22, 2014 | 9.553 | 9.587 | 9.536 | 9.548 | 1,932,190 | +0.01(+0.15%) |
Jul 21, 2014 | 9.616 | 9.646 | 9.529 | 9.533 | 1,625,781 | -0.12(-1.21%) |
Jul 18, 2014 | 9.621 | 9.685 | 9.592 | 9.650 | 1,309,380 | +0.04(+0.41%) |
Jul 17, 2014 | 9.626 | 9.685 | 9.597 | 9.611 | 2,380,807 | -0.06(-0.61%) |
Jul 16, 2014 | 9.616 | 9.670 | 9.572 | 9.670 | 1,219,662 | +0.07(+0.76%) |
Jul 15, 2014 | 9.587 | 9.631 | 9.553 | 9.597 | 1,147,474 | -0.01(-0.15%) |
Jul 14, 2014 | 9.538 | 9.631 | 9.470 | 9.611 | 1,486,446 | +0.08(+0.87%) |
Jul 11, 2014 | 9.499 | 9.543 | 9.436 | 9.529 | 1,284,579 | +0.01(+0.10%) |
Jul 10, 2014 | 9.382 | 9.541 | 9.329 | 9.519 | 1,800,231 | +0.09(+0.98%) |
Jul 09, 2014 | 9.416 | 9.451 | 9.309 | 9.426 | 1,191,033 | +0.04(+0.42%) |
Jul 08, 2014 | 9.299 | 9.407 | 9.270 | 9.387 | 1,959,895 | +0.08(+0.84%) |
Jul 07, 2014 | 9.241 | 9.338 | 9.241 | 9.309 | 1,764,007 | +0.04(+0.47%) |
Jul 03, 2014 | 9.392 | 9.265 | 9.265 | 9.265 | 2,272,564 | -0.15(-1.61%) |
Jul 02, 2014 | 9.382 | 9.431 | 9.285 | 9.416 | 1,698,773 | +0.02(+0.21%) |