Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.250 | 9.260 | 8.880 | 8.940 | 10,632,299 | -0.32(-3.46%) |
Sep 29, 2014 | 9.220 | 9.410 | 9.200 | 9.260 | 5,151,030 | -0.06(-0.64%) |
Sep 26, 2014 | 9.390 | 9.410 | 9.290 | 9.320 | 3,252,033 | -0.01(-0.11%) |
Sep 25, 2014 | 9.500 | 9.600 | 9.320 | 9.330 | 6,064,772 | -0.22(-2.30%) |
Sep 24, 2014 | 9.660 | 9.660 | 9.480 | 9.550 | 5,925,317 | +0.08(+0.84%) |
Sep 23, 2014 | 9.340 | 9.570 | 9.340 | 9.470 | 7,546,707 | -0.13(-1.35%) |
Sep 22, 2014 | 9.730 | 9.730 | 9.560 | 9.600 | 7,717,190 | -0.18(-1.84%) |
Sep 19, 2014 | 9.920 | 9.920 | 9.760 | 9.780 | 7,950,973 | -0.06(-0.61%) |
Sep 18, 2014 | 9.800 | 9.900 | 9.760 | 9.840 | 3,856,182 | +0.09(+0.92%) |
Sep 17, 2014 | 9.670 | 9.840 | 9.660 | 9.750 | 7,915,778 | +0.09(+0.93%) |
Sep 16, 2014 | 9.460 | 9.680 | 9.390 | 9.660 | 8,118,576 | +0.20(+2.06%) |
Sep 15, 2014 | 9.600 | 9.610 | 9.420 | 9.465 | 7,777,492 | -0.18(-1.82%) |
Sep 12, 2014 | 9.720 | 9.760 | 9.590 | 9.640 | 5,860,496 | -0.07(-0.72%) |
Sep 11, 2014 | 9.670 | 9.750 | 9.580 | 9.710 | 6,527,069 | +0.02(+0.21%) |
Sep 10, 2014 | 9.570 | 9.760 | 9.530 | 9.690 | 14,484,753 | -0.13(-1.32%) |
Sep 09, 2014 | 9.880 | 9.915 | 9.750 | 9.820 | 8,313,329 | -0.09(-0.91%) |
Sep 08, 2014 | 9.850 | 9.940 | 9.835 | 9.910 | 6,761,587 | +0.03(+0.30%) |
Sep 05, 2014 | 9.840 | 9.910 | 9.790 | 9.880 | 7,199,322 | +0.00(+0.00%) |
Sep 04, 2014 | 9.800 | 9.930 | 9.800 | 9.880 | 6,288,968 | +0.10(+1.02%) |
Sep 03, 2014 | 9.830 | 9.830 | 9.735 | 9.780 | 5,392,103 | -0.01(-0.10%) |
Sep 02, 2014 | 9.810 | 9.820 | 9.720 | 9.790 | 5,587,926 | +0.03(+0.31%) |
Aug 29, 2014 | 9.690 | 9.760 | 9.760 | 9.760 | 5,929,200 | +0.10(+1.04%) |
Aug 28, 2014 | 9.510 | 9.660 | 9.430 | 9.660 | 4,237,279 | +0.13(+1.36%) |
Aug 27, 2014 | 9.550 | 9.608 | 9.410 | 9.530 | 5,210,032 | +0.00(+0.05%) |
Aug 26, 2014 | 9.500 | 9.610 | 9.480 | 9.525 | 6,424,423 | +0.09(+0.90%) |
Aug 25, 2014 | 9.490 | 9.520 | 9.380 | 9.440 | 3,637,448 | -0.03(-0.32%) |
Aug 22, 2014 | 9.410 | 9.610 | 9.360 | 9.470 | 5,211,755 | +0.03(+0.32%) |
Aug 21, 2014 | 9.220 | 9.470 | 9.140 | 9.440 | 8,360,612 | +0.24(+2.61%) |
Aug 20, 2014 | 9.110 | 9.250 | 9.050 | 9.200 | 6,049,627 | +0.15(+1.66%) |
Aug 19, 2014 | 8.950 | 9.120 | 8.870 | 9.050 | 7,660,557 | +0.13(+1.46%) |
Aug 18, 2014 | 8.850 | 8.950 | 8.750 | 8.920 | 4,333,103 | +0.11(+1.25%) |
Aug 15, 2014 | 8.700 | 8.820 | 8.660 | 8.810 | 4,002,518 | +0.11(+1.26%) |
Aug 14, 2014 | 8.670 | 8.760 | 8.640 | 8.700 | 4,017,071 | +0.07(+0.81%) |
Aug 13, 2014 | 8.620 | 8.730 | 8.610 | 8.630 | 3,414,518 | +0.02(+0.17%) |
Aug 12, 2014 | 8.550 | 8.750 | 8.450 | 8.615 | 4,339,340 | +0.04(+0.41%) |
Aug 11, 2014 | 8.510 | 8.680 | 8.500 | 8.580 | 2,777,027 | +0.12(+1.42%) |
Aug 08, 2014 | 8.340 | 8.510 | 8.320 | 8.460 | 6,033,644 | +0.12(+1.44%) |
Aug 07, 2014 | 8.700 | 8.780 | 8.330 | 8.340 | 6,619,016 | -0.33(-3.81%) |
Aug 06, 2014 | 8.620 | 8.700 | 8.535 | 8.670 | 4,173,361 | +0.03(+0.35%) |
Aug 05, 2014 | 8.500 | 8.730 | 8.500 | 8.640 | 6,692,393 | +0.11(+1.29%) |
Aug 04, 2014 | 8.790 | 8.880 | 8.520 | 8.530 | 7,222,845 | -0.26(-2.96%) |
Aug 01, 2014 | 8.600 | 8.970 | 8.530 | 8.790 | 9,765,973 | +0.23(+2.69%) |
Jul 31, 2014 | 8.730 | 8.795 | 8.560 | 8.560 | 7,194,740 | -0.25(-2.84%) |
Jul 30, 2014 | 8.770 | 8.865 | 8.740 | 8.810 | 4,779,340 | +0.12(+1.38%) |
Jul 29, 2014 | 8.800 | 8.840 | 8.670 | 8.690 | 4,338,790 | -0.11(-1.25%) |
Jul 28, 2014 | 8.660 | 8.840 | 8.520 | 8.800 | 6,947,723 | +0.14(+1.62%) |
Jul 25, 2014 | 9.030 | 9.149 | 8.630 | 8.660 | 9,838,441 | -0.43(-4.68%) |
Jul 24, 2014 | 9.120 | 9.160 | 8.990 | 9.085 | 8,332,327 | -0.00(-0.06%) |
Jul 23, 2014 | 9.660 | 9.660 | 9.085 | 9.090 | 15,168,547 | -0.55(-5.75%) |
Jul 22, 2014 | 9.470 | 9.711 | 9.440 | 9.645 | 8,800,108 | +0.21(+2.17%) |
Jul 21, 2014 | 9.300 | 9.535 | 9.260 | 9.440 | 6,586,792 | +0.10(+1.07%) |
Jul 18, 2014 | 9.080 | 9.350 | 9.030 | 9.340 | 6,973,395 | +0.30(+3.32%) |
Jul 17, 2014 | 9.260 | 9.270 | 9.030 | 9.040 | 6,435,716 | -0.23(-2.48%) |
Jul 16, 2014 | 9.160 | 9.310 | 9.130 | 9.270 | 9,309,486 | +0.16(+1.76%) |
Jul 15, 2014 | 9.190 | 9.190 | 9.020 | 9.110 | 3,840,780 | +0.06(+0.66%) |
Jul 14, 2014 | 9.190 | 9.190 | 9.050 | 9.050 | 3,946,854 | -0.07(-0.77%) |
Jul 11, 2014 | 9.080 | 9.190 | 9.030 | 9.120 | 4,070,965 | +0.01(+0.11%) |
Jul 10, 2014 | 9.050 | 9.200 | 8.950 | 9.110 | 3,044,363 | -0.02(-0.22%) |
Jul 09, 2014 | 9.190 | 9.230 | 9.060 | 9.130 | 4,052,696 | -0.06(-0.65%) |
Jul 08, 2014 | 9.230 | 9.270 | 9.060 | 9.190 | 7,131,088 | -0.06(-0.65%) |
Jul 07, 2014 | 9.360 | 9.400 | 9.220 | 9.250 | 4,326,965 | -0.13(-1.39%) |
Jul 03, 2014 | 9.360 | 9.380 | 9.380 | 9.380 | 3,262,000 | +0.06(+0.64%) |
Jul 02, 2014 | 9.290 | 9.440 | 9.265 | 9.320 | 4,630,733 | +0.05(+0.54%) |