Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.910 | 8.950 | 8.810 | 8.850 | 267,622 | -0.16(-1.78%) |
Sep 29, 2014 | 8.920 | 9.010 | 8.920 | 9.010 | 63,794 | +0.11(+1.24%) |
Sep 26, 2014 | 9.060 | 9.069 | 8.880 | 8.900 | 136,834 | -0.19(-2.09%) |
Sep 25, 2014 | 9.080 | 9.160 | 9.060 | 9.090 | 113,223 | -0.11(-1.14%) |
Sep 24, 2014 | 9.230 | 9.258 | 9.180 | 9.195 | 91,781 | -0.02(-0.22%) |
Sep 23, 2014 | 9.170 | 9.250 | 9.170 | 9.215 | 105,347 | +0.08(+0.93%) |
Sep 22, 2014 | 9.170 | 9.190 | 9.110 | 9.130 | 224,999 | -0.09(-0.98%) |
Sep 19, 2014 | 9.350 | 9.350 | 9.300 | 9.220 | 465,150 | -0.13(-1.39%) |
Sep 18, 2014 | 9.380 | 9.410 | 9.350 | 9.350 | 152,017 | -0.09(-0.95%) |
Sep 17, 2014 | 9.540 | 9.540 | 9.430 | 9.440 | 81,619 | -0.10(-1.05%) |
Sep 16, 2014 | 9.450 | 9.560 | 9.400 | 9.540 | 79,465 | +0.07(+0.74%) |
Sep 15, 2014 | 9.530 | 9.530 | 9.450 | 9.470 | 88,327 | -0.03(-0.32%) |
Sep 12, 2014 | 9.440 | 9.520 | 9.350 | 9.500 | 180,611 | +0.02(+0.20%) |
Sep 11, 2014 | 9.570 | 9.579 | 9.460 | 9.482 | 307,468 | -0.17(-1.75%) |
Sep 10, 2014 | 9.700 | 9.710 | 9.600 | 9.650 | 162,005 | -0.08(-0.82%) |
Sep 09, 2014 | 9.940 | 9.950 | 9.700 | 9.730 | 124,517 | -0.21(-2.11%) |
Sep 08, 2014 | 9.970 | 9.970 | 9.920 | 9.940 | 54,251 | -0.07(-0.70%) |
Sep 05, 2014 | 9.980 | 10.05 | 9.980 | 10.01 | 75,677 | +0.03(+0.30%) |
Sep 04, 2014 | 10.01 | 10.03 | 9.970 | 9.980 | 53,830 | +0.08(+0.81%) |
Sep 03, 2014 | 9.910 | 9.950 | 9.882 | 9.900 | 121,125 | -0.05(-0.50%) |
Sep 02, 2014 | 10.00 | 10.02 | 9.950 | 9.950 | 111,019 | -0.22(-2.16%) |
Aug 29, 2014 | 10.12 | 10.17 | 10.17 | 10.17 | 118,900 | +0.08(+0.79%) |
Aug 28, 2014 | 10.11 | 10.15 | 10.09 | 10.09 | 77,168 | +0.02(+0.20%) |
Aug 27, 2014 | 10.08 | 10.08 | 10.05 | 10.07 | 28,048 | +0.05(+0.50%) |
Aug 26, 2014 | 10.08 | 10.08 | 10.01 | 10.02 | 51,118 | -0.01(-0.10%) |
Aug 25, 2014 | 10.02 | 10.04 | 9.970 | 10.03 | 56,805 | -0.01(-0.10%) |
Aug 22, 2014 | 10.02 | 10.07 | 10.02 | 10.04 | 93,619 | +0.05(+0.50%) |
Aug 21, 2014 | 10.04 | 10.06 | 10.00 | 9.990 | 130,758 | -0.01(-0.10%) |
Aug 20, 2014 | 10.14 | 10.19 | 10.00 | 10.00 | 77,588 | -0.18(-1.77%) |
Aug 19, 2014 | 10.14 | 10.23 | 10.10 | 10.18 | 227,935 | +0.02(+0.20%) |
Aug 18, 2014 | 10.19 | 10.21 | 10.13 | 10.16 | 263,287 | -0.01(-0.10%) |
Aug 15, 2014 | 10.09 | 10.19 | 10.05 | 10.17 | 65,399 | +0.01(+0.10%) |
Aug 14, 2014 | 10.14 | 10.20 | 10.14 | 10.16 | 71,343 | +0.03(+0.30%) |
Aug 13, 2014 | 10.15 | 10.17 | 10.11 | 10.13 | 25,644 | -0.01(-0.10%) |
Aug 12, 2014 | 10.15 | 10.17 | 10.11 | 10.14 | 81,231 | +0.00(+0.00%) |
Aug 11, 2014 | 10.09 | 10.14 | 10.03 | 10.14 | 67,804 | +0.12(+1.20%) |
Aug 08, 2014 | 9.920 | 10.05 | 9.920 | 10.02 | 221,177 | +0.06(+0.60%) |
Aug 07, 2014 | 9.910 | 9.960 | 9.869 | 9.960 | 123,547 | +0.12(+1.22%) |
Aug 06, 2014 | 9.840 | 9.880 | 9.810 | 9.840 | 55,839 | +0.00(+0.00%) |
Aug 05, 2014 | 9.870 | 9.880 | 9.790 | 9.840 | 131,826 | -0.09(-0.91%) |
Aug 04, 2014 | 9.970 | 9.970 | 9.930 | 9.930 | 86,784 | -0.01(-0.10%) |
Aug 01, 2014 | 9.960 | 10.01 | 9.930 | 9.940 | 104,485 | -0.06(-0.60%) |
Jul 31, 2014 | 10.11 | 10.11 | 9.980 | 10.00 | 194,984 | -0.12(-1.19%) |
Jul 30, 2014 | 10.13 | 10.13 | 10.09 | 10.12 | 36,552 | +0.00(+0.02%) |
Jul 29, 2014 | 10.17 | 10.20 | 10.10 | 10.12 | 94,930 | -0.05(-0.51%) |
Jul 28, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 130,042 | +0.02(+0.20%) |
Jul 25, 2014 | 10.10 | 10.15 | 10.08 | 10.15 | 42,886 | +0.11(+1.10%) |
Jul 24, 2014 | 10.08 | 10.13 | 10.02 | 10.04 | 102,660 | -0.06(-0.59%) |
Jul 23, 2014 | 10.14 | 10.15 | 10.10 | 10.10 | 66,135 | -0.06(-0.59%) |
Jul 22, 2014 | 10.16 | 10.16 | 10.10 | 10.16 | 70,754 | -0.01(-0.10%) |
Jul 21, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 56,302 | -0.03(-0.29%) |
Jul 18, 2014 | 10.23 | 10.23 | 10.16 | 10.20 | 68,615 | -0.06(-0.59%) |
Jul 17, 2014 | 10.20 | 10.30 | 10.19 | 10.26 | 105,160 | +0.16(+1.58%) |
Jul 16, 2014 | 10.03 | 10.14 | 10.01 | 10.10 | 42,464 | +0.05(+0.50%) |
Jul 15, 2014 | 10.16 | 10.17 | 10.03 | 10.05 | 182,410 | -0.10(-0.99%) |
Jul 14, 2014 | 10.34 | 10.34 | 10.12 | 10.15 | 284,446 | -0.15(-1.46%) |
Jul 11, 2014 | 10.33 | 10.33 | 10.26 | 10.30 | 75,717 | +0.00(+0.00%) |
Jul 10, 2014 | 10.27 | 10.32 | 10.24 | 10.30 | 126,549 | +0.00(+0.00%) |
Jul 09, 2014 | 10.30 | 10.33 | 10.26 | 10.30 | 122,355 | +0.04(+0.39%) |
Jul 08, 2014 | 10.29 | 10.30 | 10.22 | 10.26 | 176,404 | -0.01(-0.10%) |
Jul 07, 2014 | 10.29 | 10.29 | 10.21 | 10.27 | 148,012 | +0.04(+0.39%) |
Jul 03, 2014 | 10.20 | 10.23 | 10.23 | 10.23 | 137,000 | +0.02(+0.20%) |
Jul 02, 2014 | 10.27 | 10.27 | 10.17 | 10.21 | 138,031 | +0.01(+0.10%) |