Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.385 | 9.439 | 9.195 | 9.195 | 295,213 | -0.17(-1.81%) |
Sep 29, 2014 | 9.209 | 9.479 | 9.206 | 9.364 | 208,363 | +0.03(+0.36%) |
Sep 26, 2014 | 9.277 | 9.364 | 9.175 | 9.331 | 192,697 | +0.12(+1.32%) |
Sep 25, 2014 | 9.405 | 9.405 | 9.175 | 9.209 | 239,402 | -0.19(-2.01%) |
Sep 24, 2014 | 9.297 | 9.425 | 9.283 | 9.398 | 231,442 | +0.14(+1.53%) |
Sep 23, 2014 | 9.432 | 9.500 | 9.206 | 9.256 | 277,102 | -0.18(-1.93%) |
Sep 22, 2014 | 9.493 | 9.615 | 9.385 | 9.439 | 254,858 | -0.08(-0.85%) |
Sep 19, 2014 | 9.527 | 9.615 | 9.496 | 9.520 | 234,196 | +0.01(+0.07%) |
Sep 18, 2014 | 9.500 | 9.540 | 9.439 | 9.513 | 112,472 | +0.05(+0.57%) |
Sep 17, 2014 | 9.493 | 9.567 | 9.419 | 9.459 | 182,420 | -0.03(-0.36%) |
Sep 16, 2014 | 9.466 | 9.539 | 9.466 | 9.493 | 176,409 | +0.01(+0.07%) |
Sep 15, 2014 | 9.466 | 9.540 | 9.466 | 9.486 | 126,958 | -0.02(-0.21%) |
Sep 12, 2014 | 9.500 | 9.561 | 9.385 | 9.506 | 140,200 | -0.03(-0.35%) |
Sep 11, 2014 | 9.506 | 9.608 | 9.473 | 9.540 | 153,512 | +0.01(+0.14%) |
Sep 10, 2014 | 9.554 | 9.635 | 9.385 | 9.527 | 215,057 | -0.05(-0.49%) |
Sep 09, 2014 | 9.648 | 9.709 | 9.554 | 9.574 | 161,685 | -0.06(-0.63%) |
Sep 08, 2014 | 9.831 | 9.844 | 9.615 | 9.635 | 131,255 | -0.20(-1.99%) |
Sep 05, 2014 | 9.709 | 9.831 | 9.581 | 9.831 | 233,448 | +0.15(+1.54%) |
Sep 04, 2014 | 9.669 | 9.838 | 9.655 | 9.682 | 263,377 | +0.03(+0.35%) |
Sep 03, 2014 | 9.500 | 9.736 | 9.466 | 9.648 | 237,447 | +0.16(+1.64%) |
Sep 02, 2014 | 9.588 | 9.588 | 9.473 | 9.493 | 172,396 | -0.03(-0.28%) |
Aug 29, 2014 | 9.608 | 9.520 | 9.520 | 9.520 | 123,496 | -0.07(-0.78%) |
Aug 28, 2014 | 9.581 | 9.628 | 9.513 | 9.594 | 105,201 | -0.02(-0.21%) |
Aug 27, 2014 | 9.702 | 9.750 | 9.615 | 9.615 | 82,145 | -0.10(-1.04%) |
Aug 26, 2014 | 9.669 | 9.736 | 9.581 | 9.716 | 161,475 | +0.09(+0.98%) |
Aug 25, 2014 | 9.730 | 9.750 | 9.574 | 9.621 | 112,875 | -0.07(-0.70%) |
Aug 22, 2014 | 9.635 | 9.730 | 9.615 | 9.689 | 114,706 | +0.05(+0.56%) |
Aug 21, 2014 | 9.635 | 9.682 | 9.598 | 9.635 | 111,096 | +0.01(+0.07%) |
Aug 20, 2014 | 9.540 | 9.682 | 9.540 | 9.628 | 162,332 | +0.06(+0.64%) |
Aug 19, 2014 | 9.702 | 9.727 | 9.540 | 9.567 | 153,527 | -0.09(-0.98%) |
Aug 18, 2014 | 9.567 | 9.669 | 9.540 | 9.662 | 297,705 | +0.19(+2.00%) |
Aug 15, 2014 | 9.554 | 9.627 | 9.378 | 9.473 | 182,603 | -0.03(-0.28%) |
Aug 14, 2014 | 9.378 | 9.514 | 9.351 | 9.500 | 121,485 | +0.09(+1.01%) |
Aug 13, 2014 | 9.344 | 9.405 | 9.277 | 9.405 | 298,994 | +0.01(+0.14%) |
Aug 12, 2014 | 9.466 | 9.628 | 9.304 | 9.391 | 258,485 | -0.11(-1.14%) |
Aug 11, 2014 | 9.574 | 9.615 | 9.479 | 9.500 | 228,155 | -0.05(-0.57%) |
Aug 08, 2014 | 9.412 | 9.533 | 9.317 | 9.554 | 178,880 | +0.14(+1.51%) |
Aug 07, 2014 | 9.506 | 9.546 | 9.331 | 9.412 | 168,177 | -0.05(-0.50%) |
Aug 06, 2014 | 9.439 | 9.564 | 9.391 | 9.459 | 272,300 | -0.01(-0.07%) |
Aug 05, 2014 | 9.283 | 9.524 | 9.263 | 9.466 | 342,640 | +0.13(+1.38%) |
Aug 04, 2014 | 9.270 | 9.364 | 9.270 | 9.337 | 262,700 | +0.07(+0.80%) |
Aug 01, 2014 | 9.249 | 9.547 | 9.148 | 9.263 | 399,936 | +0.00(+0.00%) |
Jul 31, 2014 | 9.310 | 9.391 | 9.209 | 9.263 | 476,893 | -0.07(-0.80%) |
Jul 30, 2014 | 9.297 | 9.351 | 9.197 | 9.337 | 264,462 | +0.11(+1.16%) |
Jul 29, 2014 | 9.277 | 9.334 | 9.237 | 9.231 | 262,232 | -0.02(-0.22%) |
Jul 28, 2014 | 9.371 | 9.439 | 9.224 | 9.251 | 325,060 | -0.13(-1.35%) |
Jul 25, 2014 | 9.291 | 9.462 | 9.234 | 9.377 | 243,615 | +0.06(+0.61%) |
Jul 24, 2014 | 9.524 | 9.583 | 9.304 | 9.321 | 346,754 | -0.19(-2.00%) |
Jul 23, 2014 | 9.484 | 9.585 | 9.406 | 9.511 | 327,361 | +0.03(+0.35%) |
Jul 22, 2014 | 9.444 | 9.581 | 9.264 | 9.478 | 573,411 | +0.05(+0.57%) |
Jul 21, 2014 | 8.790 | 9.451 | 8.783 | 9.424 | 1,094,774 | +0.39(+4.36%) |
Jul 18, 2014 | 8.836 | 9.150 | 8.816 | 9.030 | 484,557 | +0.19(+2.11%) |
Jul 17, 2014 | 8.923 | 8.937 | 8.790 | 8.843 | 266,224 | -0.11(-1.19%) |
Jul 16, 2014 | 9.104 | 9.124 | 8.930 | 8.950 | 211,368 | -0.11(-1.18%) |
Jul 15, 2014 | 9.030 | 9.064 | 8.917 | 9.057 | 171,081 | +0.00(+0.00%) |
Jul 14, 2014 | 9.050 | 9.144 | 8.997 | 9.057 | 204,057 | +0.08(+0.89%) |
Jul 11, 2014 | 8.917 | 8.990 | 8.864 | 8.977 | 136,608 | +0.05(+0.52%) |
Jul 10, 2014 | 8.883 | 9.003 | 8.870 | 8.930 | 178,014 | -0.12(-1.33%) |
Jul 09, 2014 | 9.050 | 9.160 | 9.017 | 9.050 | 130,761 | +0.03(+0.30%) |
Jul 08, 2014 | 9.084 | 9.117 | 8.957 | 9.023 | 231,505 | -0.07(-0.81%) |
Jul 07, 2014 | 9.190 | 9.190 | 9.084 | 9.097 | 230,508 | -0.11(-1.16%) |
Jul 03, 2014 | 9.231 | 9.204 | 9.204 | 9.204 | 248,536 | +0.18(+2.00%) |
Jul 02, 2014 | 8.937 | 9.084 | 8.890 | 9.023 | 280,403 | +0.09(+0.97%) |