Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.056 | 9.090 | 8.999 | 9.033 | 3,988,669 | -0.02(-0.25%) |
Sep 29, 2014 | 9.039 | 9.107 | 9.022 | 9.056 | 3,026,348 | -0.04(-0.44%) |
Sep 26, 2014 | 9.102 | 9.119 | 9.028 | 9.096 | 2,960,532 | +0.01(+0.06%) |
Sep 25, 2014 | 9.170 | 9.170 | 9.039 | 9.090 | 4,385,858 | -0.11(-1.18%) |
Sep 24, 2014 | 9.147 | 9.210 | 9.124 | 9.198 | 3,695,072 | +0.06(+0.62%) |
Sep 23, 2014 | 9.164 | 9.238 | 9.119 | 9.142 | 4,406,302 | -0.03(-0.37%) |
Sep 22, 2014 | 9.278 | 9.329 | 9.176 | 9.176 | 3,562,485 | -0.14(-1.47%) |
Sep 19, 2014 | 9.398 | 9.438 | 9.295 | 9.312 | 5,233,413 | -0.04(-0.43%) |
Sep 18, 2014 | 9.318 | 9.415 | 9.312 | 9.352 | 5,466,697 | +0.05(+0.55%) |
Sep 17, 2014 | 9.255 | 9.369 | 9.216 | 9.301 | 3,465,201 | +0.04(+0.43%) |
Sep 16, 2014 | 9.261 | 9.358 | 9.250 | 9.261 | 5,956,574 | -0.03(-0.31%) |
Sep 15, 2014 | 9.238 | 9.329 | 9.198 | 9.290 | 5,490,691 | +0.07(+0.80%) |
Sep 12, 2014 | 9.198 | 9.307 | 9.147 | 9.216 | 3,808,720 | +0.01(+0.06%) |
Sep 11, 2014 | 9.045 | 9.230 | 9.045 | 9.210 | 5,855,116 | +0.13(+1.44%) |
Sep 10, 2014 | 9.005 | 9.090 | 8.999 | 9.079 | 2,415,402 | +0.08(+0.89%) |
Sep 09, 2014 | 9.045 | 9.091 | 8.994 | 8.999 | 3,009,997 | -0.07(-0.75%) |
Sep 08, 2014 | 9.039 | 9.073 | 8.999 | 9.068 | 3,477,471 | +0.02(+0.25%) |
Sep 05, 2014 | 9.050 | 9.090 | 8.982 | 9.045 | 2,626,831 | -0.02(-0.25%) |
Sep 04, 2014 | 9.062 | 9.153 | 9.039 | 9.068 | 3,985,283 | -0.01(-0.06%) |
Sep 03, 2014 | 9.164 | 9.198 | 9.056 | 9.073 | 2,975,063 | -0.07(-0.75%) |
Sep 02, 2014 | 9.107 | 9.153 | 9.073 | 9.142 | 3,998,301 | +0.06(+0.69%) |
Aug 29, 2014 | 9.079 | 9.079 | 9.079 | 9.079 | 2,359,751 | +0.03(+0.38%) |
Aug 28, 2014 | 9.079 | 9.085 | 9.033 | 9.045 | 1,932,225 | -0.06(-0.63%) |
Aug 27, 2014 | 9.136 | 9.147 | 9.085 | 9.102 | 2,324,603 | -0.03(-0.37%) |
Aug 26, 2014 | 9.096 | 9.147 | 9.085 | 9.136 | 2,419,820 | +0.05(+0.56%) |
Aug 25, 2014 | 9.079 | 9.102 | 9.056 | 9.085 | 2,084,755 | +0.05(+0.50%) |
Aug 22, 2014 | 9.090 | 9.107 | 9.028 | 9.039 | 2,957,973 | -0.05(-0.50%) |
Aug 21, 2014 | 8.971 | 9.090 | 8.937 | 9.085 | 4,443,687 | +0.14(+1.53%) |
Aug 20, 2014 | 8.959 | 8.982 | 8.897 | 8.948 | 4,181,948 | -0.01(-0.06%) |
Aug 19, 2014 | 8.942 | 8.971 | 8.931 | 8.954 | 3,040,643 | +0.02(+0.19%) |
Aug 18, 2014 | 8.897 | 8.948 | 8.880 | 8.937 | 2,846,306 | +0.06(+0.64%) |
Aug 15, 2014 | 8.937 | 8.965 | 8.823 | 8.880 | 3,148,991 | -0.05(-0.57%) |
Aug 14, 2014 | 8.897 | 8.954 | 8.857 | 8.931 | 2,210,668 | +0.03(+0.38%) |
Aug 13, 2014 | 8.834 | 8.925 | 8.823 | 8.897 | 3,353,349 | +0.09(+1.03%) |
Aug 12, 2014 | 8.823 | 8.874 | 8.754 | 8.806 | 3,146,458 | -0.05(-0.51%) |
Aug 11, 2014 | 8.880 | 8.885 | 8.806 | 8.851 | 2,557,363 | +0.03(+0.32%) |
Aug 08, 2014 | 8.800 | 8.819 | 8.737 | 8.823 | 3,209,954 | +0.03(+0.32%) |
Aug 07, 2014 | 8.902 | 8.902 | 8.760 | 8.794 | 3,316,120 | -0.07(-0.83%) |
Aug 06, 2014 | 8.811 | 8.897 | 8.794 | 8.868 | 4,525,270 | +0.02(+0.26%) |
Aug 05, 2014 | 8.846 | 8.879 | 8.801 | 8.846 | 3,710,672 | -0.03(-0.32%) |
Aug 04, 2014 | 8.879 | 8.935 | 8.806 | 8.874 | 3,919,558 | +0.03(+0.32%) |
Aug 01, 2014 | 8.902 | 8.963 | 8.801 | 8.846 | 6,606,249 | -0.05(-0.57%) |
Jul 31, 2014 | 8.963 | 9.030 | 8.885 | 8.896 | 5,977,476 | -0.10(-1.12%) |
Jul 30, 2014 | 8.991 | 9.042 | 8.955 | 8.997 | 3,432,753 | +0.04(+0.50%) |
Jul 29, 2014 | 8.935 | 9.014 | 8.913 | 8.952 | 5,665,805 | +0.01(+0.06%) |
Jul 28, 2014 | 9.014 | 9.019 | 8.930 | 8.946 | 3,946,903 | -0.04(-0.50%) |
Jul 25, 2014 | 8.980 | 9.002 | 8.896 | 8.991 | 6,857,418 | +0.03(+0.38%) |
Jul 24, 2014 | 8.896 | 9.036 | 8.896 | 8.958 | 8,338,928 | +0.05(+0.57%) |
Jul 23, 2014 | 8.851 | 8.935 | 8.770 | 8.907 | 8,740,653 | +0.19(+2.19%) |
Jul 22, 2014 | 8.756 | 8.790 | 8.683 | 8.717 | 6,567,468 | -0.02(-0.26%) |
Jul 21, 2014 | 8.722 | 8.762 | 8.666 | 8.739 | 3,443,051 | -0.02(-0.26%) |
Jul 18, 2014 | 8.750 | 8.806 | 8.689 | 8.762 | 4,346,835 | +0.07(+0.84%) |
Jul 17, 2014 | 8.734 | 8.790 | 8.621 | 8.689 | 10,227,482 | -0.07(-0.77%) |
Jul 16, 2014 | 9.064 | 9.086 | 8.689 | 8.756 | 20,944,346 | -0.30(-3.34%) |
Jul 15, 2014 | 9.053 | 9.075 | 8.997 | 9.058 | 3,598,385 | +0.06(+0.62%) |
Jul 14, 2014 | 9.014 | 9.042 | 8.980 | 9.002 | 3,077,946 | +0.03(+0.37%) |
Jul 11, 2014 | 8.941 | 8.991 | 8.902 | 8.969 | 4,631,593 | -0.02(-0.19%) |
Jul 10, 2014 | 8.874 | 8.997 | 8.862 | 8.986 | 5,387,754 | +0.00(+0.00%) |
Jul 09, 2014 | 8.930 | 8.986 | 8.885 | 8.986 | 4,383,271 | +0.06(+0.69%) |
Jul 08, 2014 | 8.986 | 8.997 | 8.868 | 8.924 | 3,185,122 | -0.08(-0.87%) |
Jul 07, 2014 | 9.014 | 9.042 | 8.970 | 9.002 | 2,553,482 | -0.01(-0.12%) |
Jul 03, 2014 | 8.974 | 9.014 | 9.014 | 9.014 | 1,755,087 | +0.09(+1.00%) |
Jul 02, 2014 | 8.980 | 8.991 | 8.885 | 8.924 | 2,929,406 | -0.08(-0.87%) |