Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.791 | 9.886 | 9.786 | 9.873 | 575,998 | +0.09(+0.93%) |
Sep 29, 2014 | 9.741 | 9.782 | 9.732 | 9.782 | 310,644 | +0.03(+0.33%) |
Sep 26, 2014 | 9.754 | 9.773 | 9.718 | 9.750 | 353,199 | +0.00(+0.01%) |
Sep 25, 2014 | 9.759 | 9.813 | 9.736 | 9.748 | 513,687 | -0.02(-0.25%) |
Sep 24, 2014 | 9.777 | 9.804 | 9.718 | 9.773 | 559,307 | +0.02(+0.19%) |
Sep 23, 2014 | 9.736 | 9.832 | 9.736 | 9.754 | 601,978 | +0.02(+0.19%) |
Sep 22, 2014 | 9.800 | 9.832 | 9.715 | 9.736 | 662,305 | -0.06(-0.65%) |
Sep 19, 2014 | 9.841 | 9.873 | 9.741 | 9.800 | 887,366 | -0.02(-0.19%) |
Sep 18, 2014 | 9.900 | 9.968 | 9.809 | 9.818 | 592,815 | -0.09(-0.92%) |
Sep 17, 2014 | 9.904 | 9.932 | 9.859 | 9.909 | 418,115 | +0.00(+0.05%) |
Sep 16, 2014 | 9.900 | 9.950 | 9.873 | 9.904 | 548,982 | +0.01(+0.09%) |
Sep 15, 2014 | 9.973 | 9.973 | 9.864 | 9.895 | 374,984 | -0.03(-0.27%) |
Sep 12, 2014 | 9.963 | 9.986 | 9.891 | 9.923 | 370,280 | -0.02(-0.23%) |
Sep 11, 2014 | 10.000 | 10.000 | 9.932 | 9.945 | 361,035 | -0.07(-0.68%) |
Sep 10, 2014 | 10.07 | 10.07 | 9.977 | 10.01 | 337,543 | -0.04(-0.41%) |
Sep 09, 2014 | 10.11 | 10.15 | 10.03 | 10.05 | 464,701 | -0.04(-0.36%) |
Sep 08, 2014 | 10.12 | 10.20 | 10.07 | 10.09 | 477,976 | -0.05(-0.49%) |
Sep 05, 2014 | 10.15 | 10.18 | 10.12 | 10.14 | 221,351 | -0.01(-0.09%) |
Sep 04, 2014 | 10.17 | 10.17 | 10.15 | 10.15 | 649,979 | -0.03(-0.27%) |
Sep 03, 2014 | 10.20 | 10.20 | 10.11 | 10.18 | 357,108 | +0.00(+0.04%) |
Sep 02, 2014 | 10.17 | 10.17 | 10.11 | 10.17 | 565,295 | +0.04(+0.37%) |
Aug 29, 2014 | 10.09 | 10.14 | 10.14 | 10.14 | 297,706 | +0.04(+0.40%) |
Aug 28, 2014 | 10.09 | 10.09 | 10.05 | 10.09 | 388,728 | +0.03(+0.27%) |
Aug 27, 2014 | 10.05 | 10.08 | 10.03 | 10.07 | 455,393 | +0.05(+0.45%) |
Aug 26, 2014 | 10.06 | 10.10 | 10.01 | 10.02 | 508,736 | +0.01(+0.09%) |
Aug 25, 2014 | 9.973 | 10.11 | 9.962 | 10.01 | 759,523 | +0.04(+0.45%) |
Aug 22, 2014 | 9.941 | 9.973 | 9.918 | 9.969 | 362,319 | +0.03(+0.33%) |
Aug 21, 2014 | 9.973 | 9.973 | 9.914 | 9.936 | 440,445 | -0.03(-0.28%) |
Aug 20, 2014 | 9.986 | 10.000 | 9.928 | 9.964 | 299,810 | +0.01(+0.09%) |
Aug 19, 2014 | 9.964 | 9.991 | 9.929 | 9.955 | 439,579 | -0.01(-0.09%) |
Aug 18, 2014 | 9.973 | 9.991 | 9.941 | 9.964 | 432,677 | +0.00(+0.05%) |
Aug 15, 2014 | 10.01 | 10.01 | 9.921 | 9.959 | 278,614 | -0.00(-0.05%) |
Aug 14, 2014 | 9.927 | 9.973 | 9.900 | 9.964 | 230,990 | +0.08(+0.77%) |
Aug 13, 2014 | 9.900 | 9.909 | 9.851 | 9.887 | 198,889 | +0.02(+0.19%) |
Aug 12, 2014 | 9.855 | 9.878 | 9.842 | 9.869 | 163,423 | +0.02(+0.23%) |
Aug 11, 2014 | 9.882 | 9.899 | 9.806 | 9.846 | 417,457 | +0.02(+0.18%) |
Aug 08, 2014 | 9.864 | 9.873 | 9.819 | 9.828 | 191,573 | -0.00(-0.05%) |
Aug 07, 2014 | 9.783 | 9.855 | 9.783 | 9.833 | 213,023 | +0.06(+0.65%) |
Aug 06, 2014 | 9.688 | 9.783 | 9.666 | 9.769 | 295,601 | +0.08(+0.84%) |
Aug 05, 2014 | 9.774 | 9.805 | 9.684 | 9.688 | 324,579 | -0.09(-0.88%) |
Aug 04, 2014 | 9.819 | 9.843 | 9.756 | 9.774 | 542,250 | -0.05(-0.46%) |
Aug 01, 2014 | 9.864 | 9.923 | 9.801 | 9.819 | 523,238 | -0.05(-0.47%) |
Jul 31, 2014 | 9.993 | 9.993 | 9.859 | 9.865 | 800,737 | -0.16(-1.59%) |
Jul 30, 2014 | 10.04 | 10.06 | 9.986 | 10.02 | 340,727 | -0.00(-0.04%) |
Jul 29, 2014 | 10.04 | 10.04 | 9.993 | 10.03 | 242,456 | -0.01(-0.09%) |
Jul 28, 2014 | 9.962 | 10.04 | 9.957 | 10.04 | 419,688 | +0.06(+0.63%) |
Jul 25, 2014 | 9.975 | 9.998 | 9.962 | 9.975 | 444,467 | -0.01(-0.13%) |
Jul 24, 2014 | 10.02 | 10.02 | 9.971 | 9.989 | 427,361 | -0.01(-0.13%) |
Jul 23, 2014 | 10.04 | 10.06 | 9.980 | 10.00 | 417,391 | +0.00(+0.05%) |
Jul 22, 2014 | 10.02 | 10.04 | 9.980 | 9.998 | 614,262 | -0.02(-0.22%) |
Jul 21, 2014 | 10.02 | 10.06 | 10.01 | 10.02 | 254,972 | -0.00(-0.04%) |
Jul 18, 2014 | 10.03 | 10.05 | 9.984 | 10.02 | 272,615 | +0.03(+0.31%) |
Jul 17, 2014 | 10.05 | 10.08 | 9.971 | 9.993 | 419,670 | -0.07(-0.67%) |
Jul 16, 2014 | 10.12 | 10.13 | 10.03 | 10.06 | 428,632 | -0.07(-0.71%) |
Jul 15, 2014 | 10.11 | 10.15 | 10.11 | 10.13 | 285,836 | +0.02(+0.18%) |
Jul 14, 2014 | 10.07 | 10.15 | 10.06 | 10.11 | 322,432 | +0.01(+0.13%) |
Jul 11, 2014 | 10.07 | 10.12 | 10.03 | 10.10 | 133,154 | +0.04(+0.36%) |
Jul 10, 2014 | 10.10 | 10.11 | 10.02 | 10.06 | 295,260 | -0.03(-0.27%) |
Jul 09, 2014 | 10.15 | 10.15 | 10.09 | 10.09 | 275,705 | -0.06(-0.57%) |
Jul 08, 2014 | 10.05 | 10.16 | 9.894 | 10.15 | 484,329 | +0.09(+0.85%) |
Jul 07, 2014 | 10.00 | 10.07 | 9.975 | 10.06 | 323,661 | +0.10(+0.99%) |
Jul 03, 2014 | 10.13 | 9.966 | 9.966 | 9.966 | 274,801 | -0.14(-1.42%) |
Jul 02, 2014 | 10.15 | 10.19 | 10.09 | 10.11 | 402,263 | -0.06(-0.62%) |