Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.099 | 9.099 | 8.983 | 9.041 | 100,995 | -0.06(-0.64%) |
Sep 29, 2014 | 9.091 | 9.116 | 9.066 | 9.099 | 15,229 | -0.17(-1.83%) |
Sep 26, 2014 | 9.158 | 9.282 | 9.158 | 9.269 | 39,319 | +0.09(+1.03%) |
Sep 25, 2014 | 9.324 | 9.324 | 9.149 | 9.174 | 81,429 | -0.18(-1.96%) |
Sep 24, 2014 | 9.232 | 9.357 | 9.232 | 9.357 | 14,734 | +0.12(+1.25%) |
Sep 23, 2014 | 9.241 | 9.332 | 9.232 | 9.241 | 35,449 | -0.06(-0.62%) |
Sep 22, 2014 | 9.365 | 9.432 | 9.266 | 9.299 | 11,997 | -0.09(-0.97%) |
Sep 19, 2014 | 9.465 | 9.472 | 9.349 | 9.390 | 15,630 | -0.10(-1.05%) |
Sep 18, 2014 | 9.557 | 9.557 | 9.486 | 9.490 | 16,710 | -0.01(-0.09%) |
Sep 17, 2014 | 9.499 | 9.511 | 9.458 | 9.499 | 11,012 | +0.02(+0.26%) |
Sep 16, 2014 | 9.440 | 9.484 | 9.366 | 9.474 | 12,888 | -0.01(-0.09%) |
Sep 15, 2014 | 9.640 | 9.640 | 9.449 | 9.482 | 22,955 | -0.21(-2.15%) |
Sep 12, 2014 | 9.723 | 9.723 | 9.665 | 9.690 | 10,510 | -0.03(-0.34%) |
Sep 11, 2014 | 9.740 | 9.740 | 9.665 | 9.723 | 17,841 | -0.01(-0.09%) |
Sep 10, 2014 | 9.773 | 9.773 | 9.667 | 9.731 | 17,859 | +0.07(+0.78%) |
Sep 09, 2014 | 9.906 | 9.906 | 9.640 | 9.657 | 57,797 | -0.30(-3.01%) |
Sep 08, 2014 | 10.01 | 10.02 | 9.923 | 9.956 | 15,378 | -0.01(-0.08%) |
Sep 05, 2014 | 10.02 | 10.02 | 9.881 | 9.964 | 24,034 | +0.05(+0.50%) |
Sep 04, 2014 | 9.931 | 9.995 | 9.897 | 9.914 | 20,543 | +0.03(+0.34%) |
Sep 03, 2014 | 9.823 | 9.906 | 9.823 | 9.881 | 68,527 | +0.08(+0.85%) |
Sep 02, 2014 | 9.840 | 9.840 | 9.707 | 9.798 | 118,323 | +0.00(+0.00%) |
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%) |