Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.303 | 9.366 | 9.227 | 9.248 | 16,121,806 | -0.07(-0.74%) |
Sep 29, 2014 | 9.262 | 9.373 | 9.234 | 9.317 | 10,615,672 | -0.04(-0.44%) |
Sep 26, 2014 | 9.331 | 9.376 | 9.282 | 9.359 | 7,609,582 | +0.06(+0.60%) |
Sep 25, 2014 | 9.373 | 9.400 | 9.282 | 9.303 | 10,109,733 | -0.10(-1.11%) |
Sep 24, 2014 | 9.442 | 9.470 | 9.345 | 9.407 | 14,967,810 | -0.02(-0.22%) |
Sep 23, 2014 | 9.539 | 9.574 | 9.407 | 9.428 | 13,610,064 | -0.12(-1.24%) |
Sep 22, 2014 | 9.671 | 9.699 | 9.539 | 9.546 | 10,805,461 | -0.14(-1.43%) |
Sep 19, 2014 | 9.851 | 9.858 | 9.664 | 9.685 | 15,124,903 | -0.12(-1.20%) |
Sep 18, 2014 | 9.713 | 9.837 | 9.685 | 9.803 | 14,737,431 | +0.12(+1.22%) |
Sep 17, 2014 | 9.608 | 9.754 | 9.560 | 9.685 | 14,590,802 | +0.10(+1.01%) |
Sep 16, 2014 | 9.546 | 9.685 | 9.546 | 9.588 | 7,952,919 | +0.01(+0.07%) |
Sep 15, 2014 | 9.671 | 9.685 | 9.553 | 9.581 | 10,590,552 | -0.08(-0.86%) |
Sep 12, 2014 | 9.608 | 9.733 | 9.588 | 9.664 | 16,946,950 | +0.06(+0.65%) |
Sep 11, 2014 | 9.595 | 9.643 | 9.546 | 9.602 | 10,076,794 | -0.03(-0.36%) |
Sep 10, 2014 | 9.449 | 9.670 | 9.449 | 9.636 | 12,714,783 | +0.20(+2.13%) |
Sep 09, 2014 | 9.497 | 9.511 | 9.411 | 9.435 | 12,553,022 | -0.12(-1.23%) |
Sep 08, 2014 | 9.525 | 9.567 | 9.445 | 9.553 | 9,263,815 | +0.02(+0.22%) |
Sep 05, 2014 | 9.504 | 9.539 | 9.411 | 9.532 | 9,144,623 | +0.01(+0.15%) |
Sep 04, 2014 | 9.491 | 9.608 | 9.491 | 9.518 | 10,559,409 | +0.05(+0.51%) |
Sep 03, 2014 | 9.539 | 9.560 | 9.421 | 9.470 | 8,505,354 | -0.04(-0.44%) |
Sep 02, 2014 | 9.470 | 9.546 | 9.449 | 9.511 | 9,719,010 | +0.07(+0.73%) |
Aug 29, 2014 | 9.366 | 9.442 | 9.442 | 9.442 | 6,461,237 | +0.07(+0.74%) |
Aug 28, 2014 | 9.386 | 9.421 | 9.317 | 9.373 | 7,362,798 | -0.03(-0.33%) |
Aug 27, 2014 | 9.487 | 9.514 | 9.376 | 9.404 | 8,500,702 | -0.08(-0.87%) |
Aug 26, 2014 | 9.480 | 9.514 | 9.452 | 9.487 | 8,228,059 | +0.02(+0.22%) |
Aug 25, 2014 | 9.425 | 9.514 | 9.418 | 9.466 | 9,070,491 | +0.11(+1.18%) |
Aug 22, 2014 | 9.362 | 9.480 | 9.321 | 9.355 | 11,555,235 | -0.01(-0.15%) |
Aug 21, 2014 | 9.286 | 9.418 | 9.252 | 9.369 | 12,825,841 | +0.09(+0.97%) |
Aug 20, 2014 | 9.162 | 9.300 | 9.148 | 9.280 | 11,381,444 | +0.12(+1.28%) |
Aug 19, 2014 | 9.210 | 9.307 | 9.155 | 9.162 | 12,060,897 | -0.04(-0.45%) |
Aug 18, 2014 | 9.162 | 9.318 | 9.148 | 9.204 | 12,303,357 | +0.10(+1.06%) |
Aug 15, 2014 | 9.100 | 9.190 | 9.017 | 9.107 | 12,614,767 | +0.04(+0.46%) |
Aug 14, 2014 | 9.107 | 9.162 | 9.045 | 9.066 | 7,836,334 | -0.02(-0.23%) |
Aug 13, 2014 | 9.086 | 9.135 | 9.052 | 9.086 | 6,743,829 | +0.03(+0.38%) |
Aug 12, 2014 | 9.003 | 9.079 | 8.976 | 9.052 | 8,916,798 | +0.04(+0.46%) |
Aug 11, 2014 | 9.141 | 9.141 | 8.996 | 9.010 | 16,456,736 | -0.11(-1.21%) |
Aug 08, 2014 | 8.996 | 9.100 | 8.955 | 9.121 | 11,871,605 | +0.15(+1.69%) |
Aug 07, 2014 | 9.155 | 9.169 | 8.955 | 8.969 | 9,213,904 | -0.14(-1.59%) |
Aug 06, 2014 | 9.052 | 9.176 | 9.045 | 9.114 | 9,121,120 | +0.02(+0.23%) |
Aug 05, 2014 | 9.086 | 9.200 | 9.045 | 9.093 | 11,069,884 | -0.04(-0.45%) |
Aug 04, 2014 | 9.252 | 9.286 | 9.072 | 9.135 | 16,428,460 | -0.08(-0.90%) |
Aug 01, 2014 | 9.321 | 9.411 | 9.148 | 9.217 | 14,821,726 | -0.13(-1.40%) |
Jul 31, 2014 | 9.431 | 9.480 | 9.342 | 9.349 | 16,522,921 | -0.14(-1.46%) |
Jul 30, 2014 | 9.494 | 9.549 | 9.404 | 9.487 | 10,323,981 | +0.09(+0.96%) |
Jul 29, 2014 | 9.466 | 9.494 | 9.390 | 9.397 | 9,121,231 | -0.05(-0.51%) |
Jul 28, 2014 | 9.563 | 9.604 | 9.445 | 9.445 | 13,089,894 | -0.12(-1.30%) |
Jul 25, 2014 | 9.494 | 9.604 | 9.473 | 9.570 | 20,991,250 | +0.08(+0.80%) |
Jul 24, 2014 | 9.404 | 9.542 | 9.393 | 9.494 | 28,608,566 | +0.12(+1.25%) |
Jul 23, 2014 | 9.390 | 9.445 | 9.355 | 9.376 | 22,309,092 | +0.02(+0.22%) |
Jul 22, 2014 | 9.473 | 9.494 | 9.349 | 9.355 | 21,411,152 | -0.09(-0.95%) |
Jul 21, 2014 | 9.411 | 9.494 | 9.376 | 9.445 | 14,025,456 | -0.01(-0.15%) |
Jul 18, 2014 | 9.494 | 9.576 | 9.369 | 9.459 | 21,405,104 | +0.06(+0.59%) |
Jul 17, 2014 | 9.611 | 9.673 | 9.328 | 9.404 | 29,278,484 | -0.39(-4.02%) |
Jul 16, 2014 | 9.977 | 9.980 | 9.742 | 9.797 | 19,457,986 | -0.13(-1.32%) |
Jul 15, 2014 | 9.860 | 9.977 | 9.839 | 9.929 | 15,218,124 | +0.14(+1.48%) |
Jul 14, 2014 | 9.873 | 9.894 | 9.777 | 9.784 | 6,767,711 | +0.00(+0.00%) |
Jul 11, 2014 | 9.756 | 9.832 | 9.680 | 9.784 | 7,814,085 | +0.01(+0.14%) |
Jul 10, 2014 | 9.728 | 9.832 | 9.666 | 9.770 | 10,824,280 | -0.10(-0.98%) |
Jul 09, 2014 | 9.922 | 9.922 | 9.825 | 9.866 | 10,732,700 | +0.06(+0.56%) |
Jul 08, 2014 | 9.915 | 9.915 | 9.770 | 9.811 | 11,698,503 | -0.10(-1.04%) |
Jul 07, 2014 | 9.908 | 9.984 | 9.880 | 9.915 | 8,560,554 | -0.10(-1.03%) |
Jul 03, 2014 | 9.991 | 10.02 | 10.02 | 10.02 | 5,572,954 | +0.12(+1.26%) |
Jul 02, 2014 | 9.949 | 10.00 | 9.860 | 9.894 | 11,097,318 | -0.05(-0.49%) |