Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.197 | 9.419 | 9.177 | 9.248 | 243,640 | -0.04(-0.44%) |
Sep 29, 2014 | 9.294 | 9.432 | 9.166 | 9.288 | 188,164 | -0.13(-1.42%) |
Sep 26, 2014 | 9.294 | 9.478 | 9.294 | 9.422 | 45,349 | +0.15(+1.58%) |
Sep 25, 2014 | 9.400 | 9.400 | 9.153 | 9.275 | 108,010 | -0.16(-1.69%) |
Sep 24, 2014 | 9.313 | 9.532 | 9.300 | 9.435 | 201,253 | +0.11(+1.16%) |
Sep 23, 2014 | 9.342 | 9.422 | 9.318 | 9.327 | 63,026 | -0.10(-1.03%) |
Sep 22, 2014 | 9.346 | 9.558 | 9.341 | 9.424 | 133,860 | -0.01(-0.14%) |
Sep 19, 2014 | 9.417 | 9.621 | 9.381 | 9.437 | 208,373 | +0.04(+0.38%) |
Sep 18, 2014 | 9.428 | 9.440 | 9.298 | 9.402 | 74,114 | +0.04(+0.46%) |
Sep 17, 2014 | 9.525 | 9.579 | 9.301 | 9.359 | 175,795 | -0.12(-1.29%) |
Sep 16, 2014 | 9.461 | 9.650 | 9.402 | 9.482 | 75,631 | +0.11(+1.15%) |
Sep 15, 2014 | 9.406 | 9.479 | 9.350 | 9.374 | 91,307 | -0.03(-0.30%) |
Sep 12, 2014 | 9.381 | 9.465 | 9.350 | 9.402 | 96,163 | -0.13(-1.38%) |
Sep 11, 2014 | 9.547 | 9.612 | 9.344 | 9.534 | 80,949 | +0.15(+1.63%) |
Sep 10, 2014 | 9.409 | 9.445 | 9.409 | 9.381 | 139,523 | -0.03(-0.28%) |
Sep 09, 2014 | 9.471 | 9.484 | 9.307 | 9.407 | 112,398 | +0.02(+0.22%) |
Sep 08, 2014 | 9.352 | 9.463 | 9.300 | 9.387 | 172,945 | +0.01(+0.12%) |
Sep 05, 2014 | 9.367 | 9.614 | 9.320 | 9.376 | 289,484 | -0.03(-0.36%) |
Sep 04, 2014 | 9.460 | 9.649 | 9.316 | 9.409 | 158,549 | -0.07(-0.73%) |
Sep 03, 2014 | 9.502 | 9.763 | 9.471 | 9.478 | 99,744 | -0.13(-1.35%) |
Sep 02, 2014 | 9.709 | 9.742 | 9.588 | 9.608 | 104,633 | -0.06(-0.63%) |
Aug 29, 2014 | 9.777 | 9.670 | 9.670 | 9.670 | 80,664 | -0.09(-0.93%) |
Aug 28, 2014 | 9.670 | 9.800 | 9.590 | 9.761 | 116,695 | -0.10(-1.00%) |
Aug 27, 2014 | 10.21 | 10.21 | 9.830 | 9.859 | 170,401 | -0.30(-2.92%) |
Aug 26, 2014 | 10.05 | 10.31 | 10.05 | 10.16 | 170,772 | -0.02(-0.24%) |
Aug 25, 2014 | 10.27 | 10.35 | 10.07 | 10.18 | 132,735 | +0.03(+0.26%) |
Aug 22, 2014 | 9.894 | 10.28 | 10.09 | 10.15 | 105,056 | +0.07(+0.66%) |
Aug 21, 2014 | 10.13 | 10.18 | 9.930 | 10.09 | 116,159 | -0.00(-0.04%) |
Aug 20, 2014 | 9.957 | 10.20 | 9.957 | 10.09 | 124,868 | -0.05(-0.49%) |
Aug 19, 2014 | 10.19 | 10.22 | 10.03 | 10.14 | 166,828 | -0.02(-0.18%) |
Aug 18, 2014 | 10.02 | 10.18 | 9.972 | 10.16 | 105,861 | +0.19(+1.89%) |
Aug 15, 2014 | 10.18 | 10.18 | 9.897 | 9.970 | 96,881 | -0.07(-0.68%) |
Aug 14, 2014 | 10.09 | 10.16 | 9.887 | 10.04 | 80,380 | -0.07(-0.73%) |
Aug 13, 2014 | 10.07 | 10.22 | 10.01 | 10.11 | 174,020 | +0.05(+0.48%) |
Aug 12, 2014 | 9.987 | 10.22 | 9.959 | 10.06 | 133,962 | -0.06(-0.64%) |
Aug 11, 2014 | 9.883 | 10.21 | 9.865 | 10.13 | 130,185 | +0.33(+3.32%) |
Aug 08, 2014 | 9.548 | 9.823 | 9.545 | 9.804 | 85,064 | +0.25(+2.64%) |
Aug 07, 2014 | 9.461 | 9.597 | 9.448 | 9.552 | 114,268 | +0.09(+0.94%) |
Aug 06, 2014 | 9.219 | 9.672 | 9.180 | 9.463 | 148,631 | +0.18(+1.93%) |
Aug 05, 2014 | 9.345 | 9.437 | 9.239 | 9.284 | 116,596 | -0.13(-1.34%) |
Aug 04, 2014 | 9.352 | 9.543 | 9.347 | 9.410 | 172,761 | -0.03(-0.35%) |
Aug 01, 2014 | 8.884 | 9.458 | 8.884 | 9.443 | 134,983 | +0.62(+6.98%) |
Jul 31, 2014 | 9.439 | 9.439 | 8.623 | 8.827 | 763,272 | -0.81(-8.38%) |
Jul 30, 2014 | 9.822 | 9.841 | 9.608 | 9.634 | 136,458 | -0.15(-1.57%) |
Jul 29, 2014 | 9.869 | 9.956 | 9.758 | 9.787 | 61,497 | -0.02(-0.23%) |
Jul 28, 2014 | 9.310 | 9.965 | 9.310 | 9.809 | 169,249 | +0.33(+3.46%) |
Jul 25, 2014 | 9.400 | 9.680 | 9.391 | 9.482 | 137,857 | +0.06(+0.61%) |
Jul 24, 2014 | 9.434 | 9.661 | 9.391 | 9.424 | 97,232 | -0.07(-0.78%) |
Jul 23, 2014 | 9.410 | 9.563 | 9.300 | 9.498 | 94,331 | +0.08(+0.85%) |
Jul 22, 2014 | 9.336 | 9.485 | 9.286 | 9.419 | 197,744 | +0.09(+0.91%) |
Jul 21, 2014 | 9.324 | 9.393 | 9.288 | 9.334 | 64,863 | -0.07(-0.75%) |
Jul 18, 2014 | 9.267 | 9.460 | 9.267 | 9.404 | 97,119 | +0.10(+1.11%) |
Jul 17, 2014 | 9.563 | 9.565 | 9.171 | 9.300 | 109,902 | -0.30(-3.09%) |
Jul 16, 2014 | 9.658 | 9.663 | 9.480 | 9.597 | 61,907 | -0.03(-0.29%) |
Jul 15, 2014 | 9.743 | 9.746 | 9.576 | 9.624 | 37,777 | -0.16(-1.59%) |
Jul 14, 2014 | 9.822 | 9.883 | 9.731 | 9.780 | 59,870 | +0.10(+1.05%) |
Jul 11, 2014 | 9.674 | 9.832 | 9.626 | 9.678 | 48,794 | +0.04(+0.46%) |
Jul 10, 2014 | 9.526 | 9.708 | 9.426 | 9.634 | 116,013 | -0.06(-0.63%) |
Jul 09, 2014 | 9.882 | 9.952 | 9.628 | 9.695 | 114,970 | -0.19(-1.93%) |
Jul 08, 2014 | 9.671 | 9.915 | 9.566 | 9.885 | 95,654 | +0.16(+1.68%) |
Jul 07, 2014 | 9.756 | 9.819 | 9.508 | 9.722 | 123,091 | -0.09(-0.96%) |
Jul 03, 2014 | 9.848 | 9.817 | 9.817 | 9.817 | 18,370 | +0.04(+0.45%) |
Jul 02, 2014 | 9.811 | 9.926 | 9.763 | 9.772 | 48,686 | +0.01(+0.15%) |