Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.926 | 8.933 | 8.693 | 8.733 | 96,115 | -0.23(-2.59%) |
Sep 29, 2014 | 8.958 | 8.990 | 8.661 | 8.966 | 118,381 | -0.06(-0.71%) |
Sep 26, 2014 | 9.278 | 9.326 | 8.934 | 9.030 | 50,418 | -0.25(-2.68%) |
Sep 25, 2014 | 9.551 | 9.551 | 9.142 | 9.278 | 68,015 | -0.34(-3.50%) |
Sep 24, 2014 | 9.430 | 9.647 | 9.326 | 9.615 | 53,526 | +0.16(+1.69%) |
Sep 23, 2014 | 9.465 | 9.679 | 9.294 | 9.455 | 85,889 | -0.09(-0.92%) |
Sep 22, 2014 | 9.631 | 9.631 | 9.455 | 9.543 | 71,254 | -0.11(-1.16%) |
Sep 19, 2014 | 10.02 | 10.10 | 9.631 | 9.655 | 106,844 | -0.34(-3.45%) |
Sep 18, 2014 | 9.967 | 10.09 | 9.935 | 9.999 | 50,115 | +0.02(+0.24%) |
Sep 17, 2014 | 9.967 | 10.11 | 9.895 | 9.975 | 52,519 | -0.05(-0.48%) |
Sep 16, 2014 | 10.06 | 10.15 | 9.975 | 10.02 | 59,678 | -0.04(-0.40%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.911 | 10.06 | 165,510 | -0.04(-0.40%) |
Sep 12, 2014 | 10.42 | 10.42 | 10.04 | 10.10 | 119,523 | -0.27(-2.63%) |
Sep 11, 2014 | 10.28 | 10.50 | 10.26 | 10.38 | 143,079 | +0.03(+0.31%) |
Sep 10, 2014 | 10.16 | 10.38 | 10.16 | 10.34 | 32,345 | +0.17(+1.65%) |
Sep 09, 2014 | 10.30 | 10.30 | 10.08 | 10.18 | 45,508 | -0.13(-1.24%) |
Sep 08, 2014 | 10.09 | 10.31 | 10.04 | 10.30 | 204,083 | +0.10(+0.94%) |
Sep 05, 2014 | 10.02 | 10.21 | 10.02 | 10.21 | 84,745 | +0.14(+1.43%) |
Sep 04, 2014 | 10.11 | 10.18 | 10.11 | 10.06 | 25,961 | -0.06(-0.55%) |
Sep 03, 2014 | 10.26 | 10.38 | 10.02 | 10.12 | 93,976 | -0.09(-0.86%) |
Sep 02, 2014 | 10.52 | 10.52 | 10.16 | 10.21 | 40,048 | -0.28(-2.67%) |
Aug 29, 2014 | 10.27 | 10.49 | 10.49 | 10.49 | 44,556 | +0.20(+1.95%) |
Aug 28, 2014 | 10.28 | 10.39 | 10.23 | 10.29 | 37,504 | -0.15(-1.46%) |
Aug 27, 2014 | 10.58 | 10.58 | 10.36 | 10.44 | 24,447 | -0.10(-0.91%) |
Aug 26, 2014 | 10.47 | 10.59 | 10.40 | 10.54 | 31,905 | +0.04(+0.38%) |
Aug 25, 2014 | 10.48 | 10.56 | 10.42 | 10.50 | 36,589 | +0.08(+0.77%) |
Aug 22, 2014 | 10.57 | 10.62 | 10.39 | 10.42 | 33,271 | -0.16(-1.51%) |
Aug 21, 2014 | 10.64 | 10.65 | 10.48 | 10.58 | 68,412 | -0.08(-0.75%) |
Aug 20, 2014 | 10.63 | 10.67 | 10.59 | 10.66 | 65,448 | -0.02(-0.15%) |
Aug 19, 2014 | 10.65 | 10.70 | 10.65 | 10.67 | 48,210 | +0.06(+0.60%) |
Aug 18, 2014 | 10.50 | 10.72 | 10.50 | 10.61 | 100,637 | +0.14(+1.38%) |
Aug 15, 2014 | 10.47 | 10.52 | 10.42 | 10.46 | 125,729 | +0.10(+0.93%) |
Aug 14, 2014 | 10.21 | 10.41 | 10.21 | 10.37 | 111,473 | +0.14(+1.41%) |
Aug 13, 2014 | 10.32 | 10.38 | 10.22 | 10.22 | 54,449 | -0.10(-0.93%) |
Aug 12, 2014 | 10.48 | 10.53 | 10.24 | 10.32 | 59,182 | -0.17(-1.60%) |
Aug 11, 2014 | 10.34 | 10.73 | 10.31 | 10.49 | 74,878 | +0.12(+1.16%) |
Aug 08, 2014 | 10.18 | 10.44 | 10.18 | 10.37 | 53,230 | +0.17(+1.65%) |
Aug 07, 2014 | 10.42 | 10.43 | 10.14 | 10.20 | 64,108 | -0.22(-2.08%) |
Aug 06, 2014 | 10.44 | 10.62 | 10.38 | 10.42 | 126,087 | -0.06(-0.54%) |
Aug 05, 2014 | 10.74 | 10.82 | 10.34 | 10.47 | 193,422 | -0.33(-3.04%) |
Aug 04, 2014 | 10.54 | 10.83 | 10.48 | 10.80 | 181,666 | +0.30(+2.90%) |
Aug 01, 2014 | 10.52 | 10.53 | 10.23 | 10.50 | 247,871 | -0.02(-0.23%) |
Jul 31, 2014 | 10.46 | 10.58 | 10.39 | 10.52 | 229,105 | +0.00(+0.00%) |
Jul 30, 2014 | 10.63 | 10.76 | 10.31 | 10.52 | 185,686 | -0.07(-0.68%) |
Jul 29, 2014 | 10.42 | 10.75 | 10.42 | 10.59 | 167,955 | +0.18(+1.69%) |
Jul 28, 2014 | 10.26 | 10.44 | 10.21 | 10.42 | 205,995 | +0.16(+1.55%) |
Jul 25, 2014 | 10.11 | 10.26 | 10.10 | 10.26 | 153,981 | +0.09(+0.86%) |
Jul 24, 2014 | 9.939 | 10.20 | 9.907 | 10.17 | 176,857 | +0.21(+2.16%) |
Jul 23, 2014 | 9.883 | 10.08 | 9.748 | 9.955 | 252,568 | +0.09(+0.89%) |
Jul 22, 2014 | 9.947 | 10.04 | 9.867 | 9.867 | 92,525 | -0.04(-0.40%) |
Jul 21, 2014 | 9.923 | 10.07 | 9.844 | 9.907 | 150,028 | -0.09(-0.88%) |
Jul 18, 2014 | 9.836 | 10.10 | 9.832 | 9.995 | 147,733 | +0.11(+1.13%) |
Jul 17, 2014 | 9.971 | 10.11 | 9.820 | 9.883 | 102,620 | -0.12(-1.19%) |
Jul 16, 2014 | 10.08 | 10.09 | 9.883 | 10.00 | 63,195 | -0.04(-0.40%) |
Jul 15, 2014 | 10.12 | 10.12 | 9.832 | 10.04 | 100,316 | -0.03(-0.32%) |
Jul 14, 2014 | 10.07 | 10.18 | 10.00 | 10.07 | 223,702 | +0.04(+0.40%) |
Jul 11, 2014 | 9.939 | 10.07 | 9.851 | 10.03 | 149,648 | +0.04(+0.40%) |
Jul 10, 2014 | 10.07 | 10.13 | 9.931 | 9.995 | 142,878 | -0.23(-2.26%) |
Jul 09, 2014 | 10.54 | 10.54 | 10.19 | 10.23 | 189,015 | +0.16(+1.58%) |
Jul 08, 2014 | 10.37 | 10.37 | 10.06 | 10.07 | 260,761 | -0.27(-2.62%) |
Jul 07, 2014 | 10.66 | 10.70 | 10.25 | 10.34 | 203,769 | -0.34(-3.20%) |
Jul 03, 2014 | 10.81 | 10.68 | 10.68 | 10.68 | 64,770 | -0.12(-1.10%) |
Jul 02, 2014 | 10.85 | 10.98 | 10.73 | 10.80 | 181,314 | -0.08(-0.73%) |