Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.639 | 9.659 | 9.613 | 9.620 | 89,288 | +0.02(+0.20%) |
Sep 29, 2014 | 9.594 | 9.613 | 9.587 | 9.600 | 41,383 | -0.01(-0.07%) |
Sep 26, 2014 | 9.594 | 9.607 | 9.587 | 9.607 | 33,358 | +0.01(+0.10%) |
Sep 25, 2014 | 9.607 | 9.620 | 9.581 | 9.598 | 67,673 | +0.02(+0.17%) |
Sep 24, 2014 | 9.587 | 9.607 | 9.574 | 9.581 | 95,485 | -0.05(-0.47%) |
Sep 23, 2014 | 9.665 | 9.665 | 9.607 | 9.626 | 63,765 | -0.02(-0.20%) |
Sep 22, 2014 | 9.626 | 9.646 | 9.620 | 9.646 | 51,348 | +0.01(+0.14%) |
Sep 19, 2014 | 9.587 | 9.633 | 9.580 | 9.633 | 37,508 | +0.06(+0.61%) |
Sep 18, 2014 | 9.594 | 9.594 | 9.568 | 9.574 | 23,373 | -0.02(-0.20%) |
Sep 17, 2014 | 9.594 | 9.594 | 9.574 | 9.594 | 31,512 | +0.03(+0.34%) |
Sep 16, 2014 | 9.626 | 9.626 | 9.555 | 9.561 | 115,420 | -0.05(-0.48%) |
Sep 15, 2014 | 9.679 | 9.679 | 9.587 | 9.607 | 60,913 | -0.01(-0.07%) |
Sep 12, 2014 | 9.672 | 9.672 | 9.613 | 9.613 | 80,306 | -0.08(-0.81%) |
Sep 11, 2014 | 9.679 | 9.711 | 9.672 | 9.692 | 55,732 | +0.03(+0.34%) |
Sep 10, 2014 | 9.659 | 9.659 | 9.639 | 9.659 | 38,621 | +0.00(+0.00%) |
Sep 09, 2014 | 9.652 | 9.659 | 9.633 | 9.659 | 49,335 | +0.03(+0.27%) |
Sep 08, 2014 | 9.652 | 9.652 | 9.627 | 9.633 | 38,593 | -0.02(-0.20%) |
Sep 05, 2014 | 9.665 | 9.672 | 9.641 | 9.652 | 20,712 | -0.01(-0.07%) |
Sep 04, 2014 | 9.646 | 9.659 | 9.627 | 9.659 | 32,396 | +0.01(+0.07%) |
Sep 03, 2014 | 9.691 | 9.691 | 9.620 | 9.652 | 79,705 | -0.04(-0.40%) |
Sep 02, 2014 | 9.691 | 9.691 | 9.652 | 9.691 | 62,789 | -0.02(-0.19%) |
Aug 29, 2014 | 9.704 | 9.710 | 9.710 | 9.710 | 56,730 | +0.03(+0.33%) |
Aug 28, 2014 | 9.678 | 9.704 | 9.639 | 9.678 | 52,481 | -0.01(-0.07%) |
Aug 27, 2014 | 9.691 | 9.691 | 9.652 | 9.685 | 58,661 | +0.01(+0.07%) |
Aug 26, 2014 | 9.659 | 9.678 | 9.614 | 9.678 | 58,092 | +0.04(+0.40%) |
Aug 25, 2014 | 9.685 | 9.685 | 9.607 | 9.639 | 102,598 | -0.02(-0.23%) |
Aug 22, 2014 | 9.704 | 9.704 | 9.646 | 9.662 | 39,268 | -0.04(-0.37%) |
Aug 21, 2014 | 9.678 | 9.730 | 9.652 | 9.698 | 96,262 | +0.05(+0.47%) |
Aug 20, 2014 | 9.698 | 9.704 | 9.639 | 9.652 | 54,809 | -0.03(-0.33%) |
Aug 19, 2014 | 9.659 | 9.711 | 9.659 | 9.685 | 61,841 | +0.06(+0.61%) |
Aug 18, 2014 | 9.639 | 9.678 | 9.627 | 9.627 | 37,969 | -0.05(-0.47%) |
Aug 15, 2014 | 9.639 | 9.711 | 9.633 | 9.672 | 69,321 | +0.01(+0.07%) |
Aug 14, 2014 | 9.711 | 9.711 | 9.646 | 9.665 | 65,677 | -0.01(-0.13%) |
Aug 13, 2014 | 9.685 | 9.691 | 9.654 | 9.678 | 58,556 | +0.05(+0.54%) |
Aug 12, 2014 | 9.691 | 9.691 | 9.614 | 9.627 | 53,016 | -0.03(-0.27%) |
Aug 11, 2014 | 9.665 | 9.697 | 9.652 | 9.652 | 43,289 | +0.03(+0.34%) |
Aug 08, 2014 | 9.678 | 9.686 | 9.639 | 9.620 | 36,940 | -0.01(-0.13%) |
Aug 07, 2014 | 9.652 | 9.652 | 9.594 | 9.633 | 64,687 | +0.03(+0.27%) |
Aug 06, 2014 | 9.543 | 9.633 | 9.543 | 9.607 | 58,252 | +0.11(+1.15%) |
Aug 05, 2014 | 9.568 | 9.588 | 9.497 | 9.498 | 77,850 | -0.08(-0.87%) |
Aug 04, 2014 | 9.659 | 9.665 | 9.568 | 9.581 | 96,486 | -0.03(-0.34%) |
Aug 01, 2014 | 9.601 | 9.652 | 9.590 | 9.614 | 74,346 | +0.04(+0.40%) |
Jul 31, 2014 | 9.549 | 9.594 | 9.532 | 9.575 | 103,513 | -0.01(-0.13%) |
Jul 30, 2014 | 9.633 | 9.633 | 9.575 | 9.588 | 80,556 | -0.06(-0.67%) |
Jul 29, 2014 | 9.627 | 9.678 | 9.627 | 9.652 | 59,433 | +0.05(+0.47%) |
Jul 28, 2014 | 9.678 | 9.678 | 9.607 | 9.607 | 48,644 | -0.03(-0.27%) |
Jul 25, 2014 | 9.620 | 9.685 | 9.600 | 9.633 | 128,144 | +0.06(+0.67%) |
Jul 24, 2014 | 9.568 | 9.588 | 9.536 | 9.568 | 81,038 | -0.02(-0.20%) |
Jul 23, 2014 | 9.614 | 9.659 | 9.568 | 9.588 | 143,195 | +0.01(+0.07%) |
Jul 22, 2014 | 9.614 | 9.633 | 9.581 | 9.581 | 69,923 | -0.03(-0.34%) |
Jul 21, 2014 | 9.581 | 9.646 | 9.575 | 9.614 | 97,060 | +0.04(+0.40%) |
Jul 18, 2014 | 9.627 | 9.633 | 9.575 | 9.575 | 43,699 | -0.01(-0.09%) |
Jul 17, 2014 | 9.588 | 9.678 | 9.575 | 9.583 | 51,544 | +0.03(+0.36%) |
Jul 16, 2014 | 9.556 | 9.575 | 9.504 | 9.549 | 63,890 | -0.01(-0.07%) |
Jul 15, 2014 | 9.523 | 9.556 | 9.497 | 9.556 | 70,281 | +0.03(+0.34%) |
Jul 14, 2014 | 9.517 | 9.526 | 9.481 | 9.523 | 76,984 | +0.01(+0.14%) |
Jul 11, 2014 | 9.452 | 9.517 | 9.422 | 9.510 | 78,046 | +0.09(+0.96%) |
Jul 10, 2014 | 9.459 | 9.503 | 9.394 | 9.420 | 105,220 | +0.00(+0.00%) |
Jul 09, 2014 | 9.446 | 9.497 | 9.371 | 9.420 | 100,024 | +0.01(+0.07%) |
Jul 08, 2014 | 9.420 | 9.465 | 9.401 | 9.414 | 51,036 | +0.04(+0.48%) |
Jul 07, 2014 | 9.305 | 9.388 | 9.305 | 9.369 | 115,996 | +0.09(+0.97%) |
Jul 03, 2014 | 9.349 | 9.279 | 9.279 | 9.279 | 81,035 | -0.08(-0.89%) |
Jul 02, 2014 | 9.523 | 9.536 | 9.362 | 9.362 | 114,397 | -0.16(-1.68%) |