Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.03 | 10.15 | 9.730 | 9.730 | 132,626 | -0.33(-3.24%) |
Sep 29, 2014 | 10.06 | 10.15 | 9.967 | 10.06 | 79,781 | -0.05(-0.49%) |
Sep 26, 2014 | 10.03 | 10.14 | 9.977 | 10.10 | 56,717 | +0.14(+1.38%) |
Sep 25, 2014 | 10.11 | 10.12 | 9.869 | 9.967 | 85,234 | -0.14(-1.37%) |
Sep 24, 2014 | 9.987 | 10.13 | 9.839 | 10.10 | 89,699 | +0.11(+1.08%) |
Sep 23, 2014 | 10.03 | 10.08 | 9.957 | 9.996 | 86,178 | -0.03(-0.29%) |
Sep 22, 2014 | 10.01 | 10.15 | 9.927 | 10.03 | 92,902 | -0.04(-0.39%) |
Sep 19, 2014 | 10.06 | 10.10 | 9.937 | 10.07 | 212,675 | +0.07(+0.69%) |
Sep 18, 2014 | 9.681 | 10.02 | 9.563 | 9.996 | 94,338 | +0.34(+3.47%) |
Sep 17, 2014 | 9.770 | 9.807 | 9.533 | 9.661 | 74,022 | -0.08(-0.81%) |
Sep 16, 2014 | 9.750 | 9.804 | 9.612 | 9.740 | 63,883 | +0.03(+0.30%) |
Sep 15, 2014 | 9.730 | 9.760 | 9.533 | 9.710 | 75,018 | -0.01(-0.10%) |
Sep 12, 2014 | 9.858 | 9.888 | 9.612 | 9.720 | 93,570 | -0.14(-1.40%) |
Sep 11, 2014 | 9.858 | 9.947 | 9.760 | 9.858 | 115,199 | -0.02(-0.20%) |
Sep 10, 2014 | 9.789 | 9.908 | 9.779 | 9.878 | 53,729 | +0.06(+0.60%) |
Sep 09, 2014 | 9.966 | 9.966 | 9.730 | 9.819 | 123,372 | -0.14(-1.38%) |
Sep 08, 2014 | 9.976 | 10.06 | 9.848 | 9.957 | 58,370 | -0.04(-0.39%) |
Sep 05, 2014 | 9.937 | 10.04 | 9.888 | 9.996 | 64,084 | +0.00(+0.00%) |
Sep 04, 2014 | 9.996 | 10.11 | 9.996 | 9.996 | 54,847 | +0.02(+0.20%) |
Sep 03, 2014 | 10.03 | 10.10 | 9.927 | 9.976 | 98,109 | -0.03(-0.30%) |
Sep 02, 2014 | 9.858 | 10.04 | 9.809 | 10.01 | 111,863 | +0.14(+1.39%) |
Aug 29, 2014 | 9.868 | 9.868 | 9.868 | 9.868 | 43,240 | +0.01(+0.10%) |
Aug 28, 2014 | 9.937 | 9.966 | 9.839 | 9.858 | 60,200 | -0.16(-1.57%) |
Aug 27, 2014 | 9.898 | 10.07 | 9.829 | 10.02 | 86,913 | +0.08(+0.79%) |
Aug 26, 2014 | 9.868 | 10.03 | 9.829 | 9.937 | 104,712 | +0.03(+0.30%) |
Aug 25, 2014 | 10.06 | 10.06 | 9.848 | 9.907 | 120,397 | -0.15(-1.47%) |
Aug 22, 2014 | 10.07 | 10.14 | 9.957 | 10.05 | 75,178 | -0.05(-0.49%) |
Aug 21, 2014 | 10.25 | 10.28 | 10.02 | 10.10 | 136,316 | -0.19(-1.81%) |
Aug 20, 2014 | 10.28 | 10.36 | 10.04 | 10.29 | 180,518 | -0.02(-0.19%) |
Aug 19, 2014 | 10.42 | 10.51 | 10.31 | 10.31 | 64,618 | -0.11(-1.04%) |
Aug 18, 2014 | 10.40 | 10.42 | 10.30 | 10.42 | 103,201 | +0.17(+1.63%) |
Aug 15, 2014 | 10.32 | 10.39 | 10.14 | 10.25 | 116,354 | +0.08(+0.77%) |
Aug 14, 2014 | 10.29 | 10.40 | 10.16 | 10.17 | 60,884 | -0.14(-1.33%) |
Aug 13, 2014 | 9.986 | 10.36 | 9.986 | 10.31 | 144,015 | +0.32(+3.25%) |
Aug 12, 2014 | 10.09 | 10.10 | 9.927 | 9.986 | 61,152 | -0.12(-1.17%) |
Aug 11, 2014 | 10.21 | 10.28 | 10.05 | 10.10 | 127,645 | -0.11(-1.06%) |
Aug 08, 2014 | 9.780 | 10.15 | 9.780 | 10.21 | 189,137 | +0.42(+4.32%) |
Aug 07, 2014 | 9.966 | 10.06 | 9.681 | 9.789 | 97,825 | -0.10(-0.99%) |
Aug 06, 2014 | 9.721 | 9.957 | 9.701 | 9.888 | 70,788 | +0.16(+1.62%) |
Aug 05, 2014 | 9.780 | 9.858 | 9.681 | 9.730 | 88,848 | -0.07(-0.70%) |
Aug 04, 2014 | 9.740 | 9.819 | 9.485 | 9.799 | 96,997 | +0.15(+1.53%) |
Aug 01, 2014 | 9.681 | 9.789 | 9.475 | 9.652 | 161,525 | -0.03(-0.30%) |
Jul 31, 2014 | 9.603 | 9.776 | 9.495 | 9.681 | 232,324 | -0.10(-1.00%) |
Jul 30, 2014 | 9.770 | 9.829 | 9.593 | 9.780 | 136,230 | +0.10(+1.02%) |
Jul 29, 2014 | 9.524 | 9.681 | 9.436 | 9.681 | 78,783 | +0.15(+1.55%) |
Jul 28, 2014 | 9.583 | 9.606 | 9.269 | 9.534 | 213,909 | -0.05(-0.51%) |
Jul 25, 2014 | 9.730 | 9.782 | 9.465 | 9.583 | 222,768 | -0.28(-2.79%) |
Jul 24, 2014 | 8.964 | 9.927 | 8.925 | 9.858 | 331,472 | +0.86(+9.50%) |
Jul 23, 2014 | 8.915 | 9.062 | 8.846 | 9.003 | 91,207 | +0.09(+0.99%) |
Jul 22, 2014 | 8.856 | 8.993 | 8.846 | 8.915 | 63,679 | +0.10(+1.11%) |
Jul 21, 2014 | 8.757 | 8.885 | 8.659 | 8.816 | 87,401 | -0.04(-0.44%) |
Jul 18, 2014 | 8.659 | 8.895 | 8.600 | 8.856 | 157,395 | +0.17(+1.92%) |
Jul 17, 2014 | 8.846 | 8.954 | 8.659 | 8.689 | 148,724 | -0.20(-2.21%) |
Jul 16, 2014 | 9.042 | 9.114 | 8.875 | 8.885 | 84,855 | -0.11(-1.20%) |
Jul 15, 2014 | 9.013 | 9.013 | 8.856 | 8.993 | 79,073 | -0.05(-0.54%) |
Jul 14, 2014 | 9.160 | 9.160 | 8.910 | 9.042 | 134,668 | -0.05(-0.54%) |
Jul 11, 2014 | 8.983 | 9.121 | 8.895 | 9.092 | 94,448 | +0.06(+0.65%) |
Jul 10, 2014 | 8.551 | 9.180 | 8.551 | 9.033 | 230,949 | +0.48(+5.63%) |
Jul 09, 2014 | 8.453 | 8.679 | 8.453 | 8.551 | 104,827 | +0.11(+1.28%) |
Jul 08, 2014 | 8.600 | 8.600 | 8.404 | 8.443 | 378,830 | -0.19(-2.16%) |
Jul 07, 2014 | 8.748 | 8.767 | 8.600 | 8.630 | 231,013 | -0.21(-2.34%) |
Jul 03, 2014 | 8.875 | 8.836 | 8.836 | 8.836 | 85,361 | -0.13(-1.43%) |
Jul 02, 2014 | 9.101 | 9.131 | 8.954 | 8.964 | 67,324 | -0.14(-1.51%) |