Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.510 | 8.730 | 8.350 | 8.650 | 1,524,538 | +0.30(+3.59%) |
Sep 29, 2014 | 8.370 | 8.450 | 8.250 | 8.350 | 273,154 | -0.05(-0.60%) |
Sep 26, 2014 | 8.660 | 8.740 | 8.170 | 8.400 | 1,491,076 | -0.26(-3.00%) |
Sep 25, 2014 | 8.680 | 8.740 | 8.510 | 8.660 | 332,847 | -0.03(-0.35%) |
Sep 24, 2014 | 8.630 | 8.740 | 8.590 | 8.690 | 121,774 | +0.09(+1.05%) |
Sep 23, 2014 | 8.630 | 8.870 | 8.520 | 8.600 | 433,873 | -0.03(-0.35%) |
Sep 22, 2014 | 9.020 | 9.290 | 8.570 | 8.630 | 603,284 | -0.43(-4.75%) |
Sep 19, 2014 | 9.410 | 9.590 | 8.800 | 9.060 | 591,740 | -0.34(-3.62%) |
Sep 18, 2014 | 9.280 | 9.485 | 9.160 | 9.400 | 238,475 | +0.16(+1.73%) |
Sep 17, 2014 | 8.970 | 9.280 | 8.970 | 9.240 | 97,844 | +0.24(+2.67%) |
Sep 16, 2014 | 9.170 | 9.230 | 8.957 | 9.000 | 104,222 | -0.18(-1.96%) |
Sep 15, 2014 | 9.290 | 9.290 | 9.150 | 9.180 | 87,901 | -0.10(-1.08%) |
Sep 12, 2014 | 9.450 | 9.530 | 9.260 | 9.280 | 129,876 | -0.15(-1.59%) |
Sep 11, 2014 | 9.420 | 9.530 | 9.380 | 9.430 | 215,013 | -0.02(-0.21%) |
Sep 10, 2014 | 9.420 | 9.480 | 9.380 | 9.450 | 116,650 | +0.04(+0.43%) |
Sep 09, 2014 | 9.460 | 9.610 | 9.230 | 9.410 | 160,351 | -0.08(-0.84%) |
Sep 08, 2014 | 9.140 | 9.610 | 9.140 | 9.490 | 197,423 | +0.32(+3.49%) |
Sep 05, 2014 | 9.170 | 9.260 | 9.100 | 9.170 | 249,242 | -0.05(-0.54%) |
Sep 04, 2014 | 9.430 | 9.430 | 9.185 | 9.220 | 241,739 | -0.20(-2.12%) |
Sep 03, 2014 | 9.770 | 9.770 | 9.370 | 9.420 | 154,093 | -0.31(-3.19%) |
Sep 02, 2014 | 9.720 | 10.00 | 9.720 | 9.730 | 210,890 | +0.05(+0.52%) |
Aug 29, 2014 | 9.670 | 9.680 | 9.680 | 9.680 | 56,800 | +0.01(+0.10%) |
Aug 28, 2014 | 9.730 | 9.810 | 9.603 | 9.670 | 60,791 | -0.09(-0.92%) |
Aug 27, 2014 | 9.900 | 10.20 | 9.710 | 9.760 | 80,944 | -0.14(-1.41%) |
Aug 26, 2014 | 9.620 | 9.910 | 9.600 | 9.900 | 133,577 | +0.28(+2.91%) |
Aug 25, 2014 | 9.750 | 9.750 | 9.580 | 9.620 | 66,852 | -0.12(-1.23%) |
Aug 22, 2014 | 9.820 | 9.820 | 9.700 | 9.740 | 80,028 | -0.06(-0.61%) |
Aug 21, 2014 | 9.890 | 9.945 | 9.720 | 9.800 | 100,581 | -0.11(-1.11%) |
Aug 20, 2014 | 9.860 | 9.980 | 9.800 | 9.910 | 90,412 | +0.05(+0.51%) |
Aug 19, 2014 | 9.840 | 9.990 | 9.810 | 9.860 | 83,480 | +0.01(+0.10%) |
Aug 18, 2014 | 9.800 | 10.01 | 9.790 | 9.850 | 135,272 | +0.02(+0.20%) |
Aug 15, 2014 | 9.970 | 9.980 | 9.530 | 9.830 | 264,565 | -0.07(-0.71%) |
Aug 14, 2014 | 9.940 | 10.01 | 9.880 | 9.900 | 377,387 | -0.03(-0.30%) |
Aug 13, 2014 | 10.05 | 10.12 | 9.910 | 9.930 | 124,367 | -0.12(-1.19%) |
Aug 12, 2014 | 10.14 | 10.25 | 9.940 | 10.05 | 181,869 | -0.14(-1.37%) |
Aug 11, 2014 | 10.20 | 10.27 | 10.05 | 10.19 | 77,504 | +0.06(+0.59%) |
Aug 08, 2014 | 10.18 | 10.42 | 9.905 | 10.13 | 172,517 | -0.10(-0.98%) |
Aug 07, 2014 | 10.11 | 10.27 | 9.910 | 10.23 | 169,607 | +0.11(+1.09%) |
Aug 06, 2014 | 9.920 | 10.18 | 9.770 | 10.12 | 184,523 | +0.16(+1.61%) |
Aug 05, 2014 | 10.00 | 10.11 | 9.870 | 9.960 | 124,362 | -0.09(-0.90%) |
Aug 04, 2014 | 9.820 | 10.07 | 9.720 | 10.05 | 192,482 | +0.23(+2.34%) |
Aug 01, 2014 | 10.02 | 10.11 | 9.800 | 9.820 | 91,504 | -0.17(-1.70%) |
Jul 31, 2014 | 10.13 | 10.18 | 9.850 | 9.990 | 187,676 | -0.21(-2.06%) |
Jul 30, 2014 | 10.16 | 10.22 | 9.970 | 10.20 | 110,331 | +0.06(+0.59%) |
Jul 29, 2014 | 10.04 | 10.23 | 10.02 | 10.14 | 60,336 | +0.12(+1.20%) |
Jul 28, 2014 | 10.13 | 10.19 | 10.00 | 10.02 | 1,418,600 | -0.10(-0.99%) |
Jul 25, 2014 | 10.07 | 10.14 | 10.00 | 10.12 | 186,419 | -0.03(-0.30%) |
Jul 24, 2014 | 10.19 | 10.23 | 10.10 | 10.15 | 183,908 | +0.01(+0.10%) |
Jul 23, 2014 | 10.06 | 10.20 | 10.06 | 10.14 | 105,466 | +0.07(+0.70%) |
Jul 22, 2014 | 10.10 | 10.14 | 9.995 | 10.07 | 78,771 | +0.00(+0.00%) |
Jul 21, 2014 | 10.20 | 10.35 | 10.01 | 10.07 | 121,544 | -0.17(-1.66%) |
Jul 18, 2014 | 10.23 | 10.44 | 10.14 | 10.24 | 109,612 | -0.03(-0.29%) |
Jul 17, 2014 | 10.33 | 10.47 | 10.22 | 10.27 | 251,278 | -0.14(-1.34%) |
Jul 16, 2014 | 10.49 | 10.53 | 10.35 | 10.41 | 170,499 | -0.05(-0.48%) |
Jul 15, 2014 | 10.41 | 10.47 | 10.29 | 10.46 | 428,322 | +0.04(+0.38%) |
Jul 14, 2014 | 10.32 | 10.45 | 10.20 | 10.42 | 183,615 | +0.11(+1.07%) |
Jul 11, 2014 | 10.31 | 10.87 | 10.23 | 10.31 | 351,497 | +0.01(+0.10%) |
Jul 10, 2014 | 10.24 | 10.37 | 10.20 | 10.30 | 136,446 | -0.08(-0.77%) |
Jul 09, 2014 | 10.40 | 10.61 | 10.30 | 10.38 | 154,082 | -0.01(-0.10%) |
Jul 08, 2014 | 10.43 | 10.64 | 10.25 | 10.39 | 203,369 | -0.08(-0.76%) |
Jul 07, 2014 | 10.83 | 10.94 | 10.35 | 10.47 | 275,716 | -0.36(-3.32%) |
Jul 03, 2014 | 10.66 | 10.83 | 10.83 | 10.83 | 169,300 | +0.19(+1.79%) |
Jul 02, 2014 | 10.39 | 10.69 | 10.39 | 10.64 | 233,371 | +0.26(+2.50%) |