Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.848 | 9.798 | 9.798 | 9.798 | 15,990 | +0.00(+0.00%) |
Aug 28, 2014 | 9.889 | 9.889 | 9.765 | 9.798 | 27,311 | -0.09(-0.93%) |
Aug 27, 2014 | 9.914 | 9.914 | 9.834 | 9.889 | 28,390 | +0.02(+0.17%) |
Aug 26, 2014 | 9.898 | 9.898 | 9.848 | 9.873 | 34,207 | -0.03(-0.34%) |
Aug 25, 2014 | 9.798 | 9.914 | 9.798 | 9.906 | 50,117 | +0.11(+1.10%) |
Aug 22, 2014 | 9.815 | 9.815 | 9.815 | 9.798 | 14,501 | -0.03(-0.34%) |
Aug 21, 2014 | 9.790 | 9.848 | 9.790 | 9.831 | 25,040 | -0.05(-0.51%) |
Aug 20, 2014 | 9.781 | 9.889 | 9.781 | 9.881 | 13,056 | +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 | 9.823 | 27,171 | +0.11(+1.11%) |
Aug 15, 2014 | 9.781 | 9.781 | 9.582 | 9.715 | 20,505 | +0.04(+0.43%) |
Aug 14, 2014 | 9.632 | 9.715 | 9.632 | 9.673 | 12,159 | +0.00(+0.04%) |
Aug 13, 2014 | 9.607 | 9.698 | 9.540 | 9.669 | 223,875 | +0.13(+1.35%) |
Aug 12, 2014 | 9.598 | 9.598 | 9.499 | 9.540 | 118,294 | -0.03(-0.35%) |
Aug 11, 2014 | 9.582 | 9.590 | 9.507 | 9.573 | 119,758 | +0.15(+1.59%) |
Aug 08, 2014 | 9.424 | 9.424 | 9.358 | 9.424 | 18,024 | +0.07(+0.76%) |
Aug 07, 2014 | 9.449 | 9.465 | 9.353 | 9.353 | 6,287 | -0.02(-0.23%) |
Aug 06, 2014 | 9.207 | 9.382 | 9.207 | 9.374 | 23,456 | +0.08(+0.89%) |
Aug 05, 2014 | 9.349 | 9.382 | 9.274 | 9.291 | 13,686 | -0.06(-0.62%) |
Aug 04, 2014 | 9.307 | 9.365 | 9.266 | 9.349 | 31,301 | +0.12(+1.35%) |
Aug 01, 2014 | 9.299 | 9.299 | 9.124 | 9.224 | 41,619 | -0.08(-0.89%) |
Jul 31, 2014 | 9.582 | 9.582 | 9.282 | 9.307 | 68,589 | -0.27(-2.86%) |
Jul 30, 2014 | 9.615 | 9.615 | 9.557 | 9.582 | 15,801 | +0.02(+0.25%) |
Jul 29, 2014 | 9.665 | 9.665 | 9.565 | 9.557 | 8,601 | -0.08(-0.86%) |
Jul 28, 2014 | 9.640 | 9.657 | 9.632 | 9.640 | 36,544 | +0.05(+0.52%) |
Jul 25, 2014 | 9.648 | 9.648 | 9.582 | 9.590 | 13,579 | -0.03(-0.26%) |
Jul 24, 2014 | 9.657 | 9.657 | 9.558 | 9.615 | 34,462 | +0.04(+0.44%) |
Jul 23, 2014 | 9.673 | 9.673 | 9.565 | 9.573 | 10,559 | -0.05(-0.57%) |
Jul 22, 2014 | 9.548 | 9.664 | 9.548 | 9.628 | 13,745 | +0.12(+1.28%) |
Jul 21, 2014 | 9.499 | 9.515 | 9.449 | 9.507 | 14,635 | +0.01(+0.09%) |
Jul 18, 2014 | 9.449 | 9.506 | 9.366 | 9.499 | 23,647 | +0.17(+1.87%) |
Jul 17, 2014 | 9.465 | 9.465 | 9.324 | 9.324 | 34,742 | -0.14(-1.49%) |
Jul 16, 2014 | 9.457 | 9.499 | 9.449 | 9.465 | 11,192 | +0.02(+0.26%) |
Jul 15, 2014 | 9.465 | 9.507 | 9.382 | 9.440 | 25,305 | -0.02(-0.26%) |
Jul 14, 2014 | 9.432 | 9.532 | 9.432 | 9.465 | 32,857 | +0.02(+0.26%) |
Jul 11, 2014 | 9.399 | 9.455 | 9.399 | 9.440 | 21,148 | +0.02(+0.22%) |
Jul 10, 2014 | 9.357 | 9.449 | 9.249 | 9.419 | 53,863 | -0.13(-1.34%) |
Jul 09, 2014 | 9.490 | 9.564 | 9.490 | 9.547 | 24,055 | +0.06(+0.60%) |
Jul 08, 2014 | 9.698 | 9.698 | 9.429 | 9.490 | 50,791 | -0.32(-3.22%) |
Jul 07, 2014 | 9.914 | 9.914 | 9.765 | 9.806 | 43,717 | -0.16(-1.59%) |
Jul 03, 2014 | 9.906 | 9.964 | 9.964 | 9.964 | 16,230 | +0.13(+1.35%) |
Jul 02, 2014 | 9.815 | 9.930 | 9.815 | 9.831 | 21,258 | -0.01(-0.08%) |
Jul 01, 2014 | 9.931 | 9.931 | 9.840 | 9.840 | 37,923 | -0.02(-0.25%) |
Jun 30, 2014 | 9.898 | 9.906 | 9.798 | 9.865 | 15,089 | +0.01(+0.08%) |
Jun 27, 2014 | 9.815 | 9.856 | 9.781 | 9.856 | 25,312 | +0.07(+0.68%) |
Jun 26, 2014 | 9.798 | 9.806 | 9.731 | 9.790 | 29,910 | +0.07(+0.72%) |
Jun 25, 2014 | 9.657 | 9.719 | 9.640 | 9.719 | 24,331 | +0.10(+1.09%) |
Jun 24, 2014 | 9.790 | 9.790 | 9.598 | 9.615 | 50,692 | -0.13(-1.38%) |
Jun 23, 2014 | 9.783 | 9.783 | 9.692 | 9.750 | 34,542 | -0.06(-0.59%) |
Jun 20, 2014 | 9.816 | 9.824 | 9.759 | 9.808 | 14,876 | +0.04(+0.38%) |
Jun 19, 2014 | 9.874 | 9.874 | 9.742 | 9.770 | 37,372 | -0.06(-0.63%) |
Jun 18, 2014 | 9.709 | 9.841 | 9.626 | 9.832 | 293,232 | +0.15(+1.53%) |
Jun 17, 2014 | 9.552 | 9.685 | 9.527 | 9.684 | 46,205 | +0.16(+1.73%) |
Jun 16, 2014 | 9.436 | 9.519 | 9.354 | 9.519 | 40,332 | +0.02(+0.26%) |
Jun 13, 2014 | 9.453 | 9.502 | 9.420 | 9.494 | 33,147 | +0.15(+1.59%) |
Jun 12, 2014 | 9.362 | 9.420 | 9.336 | 9.346 | 17,055 | +0.02(+0.18%) |
Jun 11, 2014 | 9.214 | 9.362 | 9.214 | 9.329 | 21,534 | +0.01(+0.09%) |
Jun 10, 2014 | 9.387 | 9.387 | 9.288 | 9.321 | 20,284 | +0.00(+0.00%) |
Jun 06, 2014 | 9.280 | 9.346 | 9.273 | 9.321 | 25,226 | +0.06(+0.62%) |
Jun 05, 2014 | 9.238 | 9.280 | 9.189 | 9.263 | 9,296 | +0.12(+1.35%) |
Jun 04, 2014 | 9.123 | 9.181 | 9.040 | 9.139 | 12,622 | -0.07(-0.72%) |
Jun 03, 2014 | 9.238 | 9.238 | 9.123 | 9.205 | 41,885 | -0.02(-0.27%) |