Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.099 | 9.099 | 8.982 | 9.041 | 101,000 | -0.06(-0.64%) |
Sep 29, 2014 | 9.091 | 9.116 | 9.066 | 9.099 | 15,230 | -0.17(-1.83%) |
Sep 26, 2014 | 9.157 | 9.282 | 9.157 | 9.268 | 39,321 | +0.09(+1.03%) |
Sep 25, 2014 | 9.323 | 9.323 | 9.149 | 9.174 | 81,433 | -0.18(-1.96%) |
Sep 24, 2014 | 9.232 | 9.357 | 9.232 | 9.357 | 14,734 | +0.12(+1.25%) |
Sep 23, 2014 | 9.240 | 9.332 | 9.232 | 9.241 | 35,451 | -0.06(-0.62%) |
Sep 22, 2014 | 9.365 | 9.432 | 9.265 | 9.299 | 11,998 | -0.09(-0.97%) |
Sep 19, 2014 | 9.465 | 9.472 | 9.348 | 9.390 | 15,631 | -0.10(-1.05%) |
Sep 18, 2014 | 9.556 | 9.556 | 9.485 | 9.490 | 16,711 | -0.01(-0.09%) |
Sep 17, 2014 | 9.498 | 9.511 | 9.457 | 9.498 | 11,013 | +0.02(+0.26%) |
Sep 16, 2014 | 9.440 | 9.484 | 9.365 | 9.473 | 12,889 | -0.01(-0.09%) |
Sep 15, 2014 | 9.640 | 9.640 | 9.448 | 9.481 | 22,956 | -0.21(-2.15%) |
Sep 12, 2014 | 9.723 | 9.723 | 9.664 | 9.689 | 10,510 | -0.03(-0.34%) |
Sep 11, 2014 | 9.739 | 9.739 | 9.664 | 9.723 | 17,842 | -0.01(-0.09%) |
Sep 10, 2014 | 9.773 | 9.773 | 9.667 | 9.731 | 17,860 | +0.07(+0.78%) |
Sep 09, 2014 | 9.906 | 9.906 | 9.640 | 9.656 | 57,800 | -0.30(-3.01%) |
Sep 08, 2014 | 10.01 | 10.02 | 9.922 | 9.956 | 15,379 | -0.01(-0.08%) |
Sep 05, 2014 | 10.02 | 10.02 | 9.881 | 9.964 | 24,036 | +0.05(+0.50%) |
Sep 04, 2014 | 9.931 | 9.995 | 9.896 | 9.914 | 20,544 | +0.03(+0.34%) |
Sep 03, 2014 | 9.822 | 9.906 | 9.822 | 9.881 | 68,531 | +0.08(+0.85%) |
Sep 02, 2014 | 9.839 | 9.839 | 9.706 | 9.798 | 118,328 | +0.00(+0.00%) |
Aug 29, 2014 | 9.847 | 9.798 | 9.798 | 9.798 | 15,991 | +0.00(+0.00%) |
Aug 28, 2014 | 9.889 | 9.889 | 9.764 | 9.798 | 27,312 | -0.09(-0.93%) |
Aug 27, 2014 | 9.914 | 9.914 | 9.834 | 9.889 | 28,392 | +0.02(+0.17%) |
Aug 26, 2014 | 9.897 | 9.897 | 9.847 | 9.872 | 34,209 | -0.03(-0.34%) |
Aug 25, 2014 | 9.798 | 9.914 | 9.798 | 9.906 | 50,119 | +0.11(+1.10%) |
Aug 22, 2014 | 9.814 | 9.814 | 9.814 | 9.798 | 14,502 | -0.03(-0.34%) |
Aug 21, 2014 | 9.789 | 9.847 | 9.789 | 9.831 | 25,041 | -0.05(-0.51%) |
Aug 20, 2014 | 9.781 | 9.889 | 9.781 | 9.881 | 13,057 | +0.01(+0.09%) |
Aug 19, 2014 | 9.831 | 9.881 | 9.831 | 9.872 | 10,076 | +0.05(+0.50%) |
Aug 18, 2014 | 9.756 | 9.831 | 9.756 | 9.822 | 27,172 | +0.11(+1.11%) |
Aug 15, 2014 | 9.781 | 9.781 | 9.581 | 9.714 | 20,505 | +0.04(+0.43%) |
Aug 14, 2014 | 9.631 | 9.714 | 9.631 | 9.673 | 12,160 | +0.00(+0.04%) |
Aug 13, 2014 | 9.606 | 9.698 | 9.540 | 9.669 | 223,886 | +0.13(+1.35%) |
Aug 12, 2014 | 9.598 | 9.598 | 9.498 | 9.540 | 118,299 | -0.03(-0.35%) |
Aug 11, 2014 | 9.581 | 9.590 | 9.506 | 9.573 | 119,764 | +0.15(+1.59%) |
Aug 08, 2014 | 9.423 | 9.423 | 9.357 | 9.423 | 18,025 | +0.07(+0.76%) |
Aug 07, 2014 | 9.448 | 9.465 | 9.352 | 9.352 | 6,288 | -0.02(-0.23%) |
Aug 06, 2014 | 9.207 | 9.382 | 9.207 | 9.373 | 23,457 | +0.08(+0.89%) |
Aug 05, 2014 | 9.348 | 9.382 | 9.274 | 9.290 | 13,687 | -0.06(-0.62%) |
Aug 04, 2014 | 9.307 | 9.365 | 9.265 | 9.348 | 31,303 | +0.12(+1.35%) |
Aug 01, 2014 | 9.299 | 9.299 | 9.124 | 9.224 | 41,621 | -0.08(-0.89%) |
Jul 31, 2014 | 9.581 | 9.581 | 9.282 | 9.307 | 68,592 | -0.27(-2.86%) |
Jul 30, 2014 | 9.615 | 9.615 | 9.556 | 9.581 | 15,802 | +0.02(+0.25%) |
Jul 29, 2014 | 9.664 | 9.664 | 9.565 | 9.557 | 8,601 | -0.08(-0.86%) |
Jul 28, 2014 | 9.640 | 9.656 | 9.631 | 9.640 | 36,546 | +0.05(+0.52%) |
Jul 25, 2014 | 9.648 | 9.648 | 9.581 | 9.590 | 13,580 | -0.03(-0.26%) |
Jul 24, 2014 | 9.656 | 9.656 | 9.557 | 9.615 | 34,463 | +0.04(+0.44%) |
Jul 23, 2014 | 9.673 | 9.673 | 9.565 | 9.573 | 10,560 | -0.05(-0.57%) |
Jul 22, 2014 | 9.548 | 9.664 | 9.548 | 9.628 | 13,746 | +0.12(+1.28%) |
Jul 21, 2014 | 9.498 | 9.515 | 9.448 | 9.506 | 14,636 | +0.01(+0.09%) |
Jul 18, 2014 | 9.448 | 9.505 | 9.365 | 9.498 | 23,648 | +0.17(+1.87%) |
Jul 17, 2014 | 9.465 | 9.465 | 9.323 | 9.323 | 34,744 | -0.14(-1.49%) |
Jul 16, 2014 | 9.457 | 9.498 | 9.448 | 9.465 | 11,192 | +0.02(+0.26%) |
Jul 15, 2014 | 9.465 | 9.506 | 9.382 | 9.440 | 25,306 | -0.02(-0.26%) |
Jul 14, 2014 | 9.432 | 9.531 | 9.432 | 9.465 | 32,858 | +0.02(+0.26%) |
Jul 11, 2014 | 9.398 | 9.454 | 9.398 | 9.440 | 21,149 | +0.02(+0.22%) |
Jul 10, 2014 | 9.357 | 9.448 | 9.249 | 9.419 | 53,866 | -0.13(-1.34%) |
Jul 09, 2014 | 9.490 | 9.564 | 9.490 | 9.547 | 24,056 | +0.06(+0.60%) |
Jul 08, 2014 | 9.698 | 9.698 | 9.428 | 9.490 | 50,794 | -0.32(-3.22%) |
Jul 07, 2014 | 9.914 | 9.914 | 9.764 | 9.806 | 43,719 | -0.16(-1.59%) |
Jul 03, 2014 | 9.906 | 9.964 | 9.964 | 9.964 | 16,231 | +0.13(+1.35%) |
Jul 02, 2014 | 9.814 | 9.930 | 9.814 | 9.831 | 21,259 | -0.01(-0.08%) |