Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.048 | 9.055 | 8.812 | 8.853 | 94,820 | -0.24(-2.59%) |
Sep 29, 2014 | 9.080 | 9.113 | 8.780 | 9.088 | 116,786 | -0.06(-0.71%) |
Sep 26, 2014 | 9.405 | 9.454 | 9.056 | 9.153 | 49,739 | -0.25(-2.68%) |
Sep 25, 2014 | 9.681 | 9.681 | 9.267 | 9.405 | 67,098 | -0.34(-3.50%) |
Sep 24, 2014 | 9.559 | 9.779 | 9.454 | 9.746 | 52,804 | +0.16(+1.69%) |
Sep 23, 2014 | 9.594 | 9.811 | 9.421 | 9.584 | 84,731 | -0.09(-0.92%) |
Sep 22, 2014 | 9.762 | 9.762 | 9.584 | 9.673 | 70,293 | -0.11(-1.16%) |
Sep 19, 2014 | 10.16 | 10.23 | 9.762 | 9.787 | 105,404 | -0.35(-3.45%) |
Sep 18, 2014 | 10.10 | 10.23 | 10.07 | 10.14 | 49,439 | +0.02(+0.24%) |
Sep 17, 2014 | 10.10 | 10.25 | 10.03 | 10.11 | 51,811 | -0.05(-0.48%) |
Sep 16, 2014 | 10.20 | 10.28 | 10.11 | 10.16 | 58,873 | -0.04(-0.40%) |
Sep 15, 2014 | 10.29 | 10.33 | 10.05 | 10.20 | 163,279 | -0.04(-0.40%) |
Sep 12, 2014 | 10.56 | 10.56 | 10.18 | 10.24 | 117,912 | -0.28(-2.63%) |
Sep 11, 2014 | 10.42 | 10.65 | 10.40 | 10.52 | 141,151 | +0.03(+0.31%) |
Sep 10, 2014 | 10.30 | 10.52 | 10.30 | 10.49 | 31,909 | +0.17(+1.65%) |
Sep 09, 2014 | 10.44 | 10.44 | 10.22 | 10.31 | 44,895 | -0.13(-1.24%) |
Sep 08, 2014 | 10.23 | 10.45 | 10.18 | 10.44 | 201,332 | +0.10(+0.94%) |
Sep 05, 2014 | 10.15 | 10.35 | 10.15 | 10.35 | 83,603 | +0.15(+1.43%) |
Sep 04, 2014 | 10.25 | 10.31 | 10.25 | 10.20 | 25,611 | -0.06(-0.55%) |
Sep 03, 2014 | 10.40 | 10.52 | 10.16 | 10.26 | 92,710 | -0.09(-0.86%) |
Sep 02, 2014 | 10.66 | 10.66 | 10.30 | 10.35 | 39,508 | -0.28(-2.67%) |
Aug 29, 2014 | 10.41 | 10.63 | 10.63 | 10.63 | 43,955 | +0.20(+1.95%) |
Aug 28, 2014 | 10.42 | 10.53 | 10.37 | 10.43 | 36,999 | -0.15(-1.46%) |
Aug 27, 2014 | 10.73 | 10.73 | 10.50 | 10.58 | 24,117 | -0.10(-0.91%) |
Aug 26, 2014 | 10.62 | 10.73 | 10.54 | 10.68 | 31,475 | +0.04(+0.38%) |
Aug 25, 2014 | 10.62 | 10.70 | 10.56 | 10.64 | 36,096 | +0.08(+0.77%) |
Aug 22, 2014 | 10.71 | 10.77 | 10.53 | 10.56 | 32,822 | -0.16(-1.51%) |
Aug 21, 2014 | 10.79 | 10.79 | 10.62 | 10.72 | 67,490 | -0.08(-0.75%) |
Aug 20, 2014 | 10.78 | 10.82 | 10.74 | 10.80 | 64,565 | -0.02(-0.15%) |
Aug 19, 2014 | 10.79 | 10.84 | 10.79 | 10.82 | 47,561 | +0.06(+0.60%) |
Aug 18, 2014 | 10.65 | 10.87 | 10.65 | 10.75 | 99,281 | +0.15(+1.38%) |
Aug 15, 2014 | 10.62 | 10.66 | 10.57 | 10.61 | 124,034 | +0.10(+0.93%) |
Aug 14, 2014 | 10.35 | 10.55 | 10.35 | 10.51 | 109,971 | +0.15(+1.41%) |
Aug 13, 2014 | 10.46 | 10.53 | 10.36 | 10.36 | 53,716 | -0.10(-0.93%) |
Aug 12, 2014 | 10.62 | 10.67 | 10.38 | 10.46 | 58,385 | -0.17(-1.60%) |
Aug 11, 2014 | 10.48 | 10.88 | 10.45 | 10.63 | 73,869 | +0.12(+1.16%) |
Aug 08, 2014 | 10.31 | 10.58 | 10.31 | 10.51 | 52,513 | +0.17(+1.65%) |
Aug 07, 2014 | 10.56 | 10.57 | 10.27 | 10.34 | 63,244 | -0.22(-2.08%) |
Aug 06, 2014 | 10.58 | 10.77 | 10.52 | 10.56 | 124,387 | -0.06(-0.54%) |
Aug 05, 2014 | 10.88 | 10.97 | 10.49 | 10.62 | 190,815 | -0.33(-3.04%) |
Aug 04, 2014 | 10.68 | 10.98 | 10.63 | 10.95 | 179,218 | +0.31(+2.90%) |
Aug 01, 2014 | 10.66 | 10.67 | 10.37 | 10.64 | 244,530 | -0.02(-0.23%) |
Jul 31, 2014 | 10.61 | 10.72 | 10.53 | 10.66 | 226,017 | +0.00(+0.00%) |
Jul 30, 2014 | 10.78 | 10.91 | 10.45 | 10.66 | 183,184 | -0.07(-0.68%) |
Jul 29, 2014 | 10.56 | 10.90 | 10.56 | 10.74 | 165,691 | +0.18(+1.69%) |
Jul 28, 2014 | 10.40 | 10.58 | 10.35 | 10.56 | 203,219 | +0.16(+1.55%) |
Jul 25, 2014 | 10.25 | 10.41 | 10.24 | 10.40 | 151,906 | +0.09(+0.86%) |
Jul 24, 2014 | 10.07 | 10.34 | 10.04 | 10.31 | 174,473 | +0.22(+2.16%) |
Jul 23, 2014 | 10.02 | 10.22 | 9.881 | 10.09 | 249,164 | +0.09(+0.89%) |
Jul 22, 2014 | 10.08 | 10.18 | 10.00 | 10.00 | 91,277 | -0.04(-0.40%) |
Jul 21, 2014 | 10.06 | 10.21 | 9.978 | 10.04 | 148,006 | -0.09(-0.87%) |
Jul 18, 2014 | 9.970 | 10.24 | 9.966 | 10.13 | 145,742 | +0.11(+1.13%) |
Jul 17, 2014 | 10.11 | 10.25 | 9.954 | 10.02 | 101,237 | -0.12(-1.19%) |
Jul 16, 2014 | 10.22 | 10.23 | 10.02 | 10.14 | 62,344 | -0.04(-0.40%) |
Jul 15, 2014 | 10.26 | 10.26 | 9.966 | 10.18 | 98,964 | -0.03(-0.32%) |
Jul 14, 2014 | 10.21 | 10.32 | 10.14 | 10.21 | 220,687 | +0.04(+0.40%) |
Jul 11, 2014 | 10.07 | 10.21 | 9.986 | 10.17 | 147,631 | +0.04(+0.40%) |
Jul 10, 2014 | 10.21 | 10.27 | 10.07 | 10.13 | 140,953 | -0.23(-2.26%) |
Jul 09, 2014 | 10.68 | 10.68 | 10.32 | 10.36 | 186,467 | +0.16(+1.58%) |
Jul 08, 2014 | 10.51 | 10.51 | 10.20 | 10.20 | 257,246 | -0.27(-2.62%) |
Jul 07, 2014 | 10.81 | 10.85 | 10.39 | 10.48 | 201,022 | -0.35(-3.20%) |
Jul 03, 2014 | 10.96 | 10.82 | 10.82 | 10.82 | 63,897 | -0.12(-1.10%) |
Jul 02, 2014 | 11.00 | 11.13 | 10.87 | 10.95 | 178,871 | -0.08(-0.73%) |