Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.252 | 9.328 | 9.328 | 9.328 | 6,540,339 | +0.07(+0.74%) |
Aug 28, 2014 | 9.273 | 9.307 | 9.204 | 9.259 | 7,452,937 | -0.03(-0.33%) |
Aug 27, 2014 | 9.372 | 9.399 | 9.263 | 9.290 | 8,604,772 | -0.08(-0.87%) |
Aug 26, 2014 | 9.365 | 9.399 | 9.338 | 9.372 | 8,328,791 | +0.02(+0.22%) |
Aug 25, 2014 | 9.311 | 9.399 | 9.304 | 9.351 | 9,181,536 | +0.11(+1.18%) |
Aug 22, 2014 | 9.249 | 9.365 | 9.208 | 9.242 | 11,696,700 | -0.01(-0.15%) |
Aug 21, 2014 | 9.174 | 9.304 | 9.140 | 9.256 | 12,982,861 | +0.09(+0.97%) |
Aug 20, 2014 | 9.051 | 9.188 | 9.038 | 9.167 | 11,520,781 | +0.12(+1.28%) |
Aug 19, 2014 | 9.099 | 9.195 | 9.045 | 9.051 | 12,208,553 | -0.04(-0.45%) |
Aug 18, 2014 | 9.051 | 9.205 | 9.038 | 9.092 | 12,453,980 | +0.10(+1.06%) |
Aug 15, 2014 | 8.990 | 9.079 | 8.908 | 8.997 | 12,769,203 | +0.04(+0.46%) |
Aug 14, 2014 | 8.997 | 9.051 | 8.935 | 8.956 | 7,932,271 | -0.02(-0.23%) |
Aug 13, 2014 | 8.976 | 9.024 | 8.942 | 8.976 | 6,826,391 | +0.03(+0.38%) |
Aug 12, 2014 | 8.894 | 8.970 | 8.867 | 8.942 | 9,025,962 | +0.04(+0.46%) |
Aug 11, 2014 | 9.031 | 9.031 | 8.888 | 8.901 | 16,658,207 | -0.11(-1.21%) |
Aug 08, 2014 | 8.888 | 8.990 | 8.847 | 9.010 | 12,016,943 | +0.15(+1.69%) |
Aug 07, 2014 | 9.045 | 9.058 | 8.847 | 8.860 | 9,326,705 | -0.14(-1.59%) |
Aug 06, 2014 | 8.942 | 9.065 | 8.935 | 9.004 | 9,232,785 | +0.02(+0.23%) |
Aug 05, 2014 | 8.976 | 9.089 | 8.935 | 8.983 | 11,205,407 | -0.04(-0.45%) |
Aug 04, 2014 | 9.140 | 9.174 | 8.963 | 9.024 | 16,629,585 | -0.08(-0.90%) |
Aug 01, 2014 | 9.208 | 9.297 | 9.038 | 9.106 | 15,003,180 | -0.13(-1.40%) |
Jul 31, 2014 | 9.317 | 9.365 | 9.229 | 9.236 | 16,725,202 | -0.14(-1.46%) |
Jul 30, 2014 | 9.379 | 9.433 | 9.290 | 9.372 | 10,450,373 | +0.09(+0.96%) |
Jul 29, 2014 | 9.351 | 9.379 | 9.276 | 9.283 | 9,232,898 | -0.05(-0.51%) |
Jul 28, 2014 | 9.447 | 9.488 | 9.331 | 9.331 | 13,250,146 | -0.12(-1.30%) |
Jul 25, 2014 | 9.379 | 9.488 | 9.358 | 9.454 | 21,248,234 | +0.08(+0.80%) |
Jul 24, 2014 | 9.290 | 9.427 | 9.279 | 9.379 | 28,958,806 | +0.12(+1.25%) |
Jul 23, 2014 | 9.276 | 9.331 | 9.242 | 9.263 | 22,582,212 | +0.02(+0.22%) |
Jul 22, 2014 | 9.358 | 9.379 | 9.236 | 9.242 | 21,673,278 | -0.09(-0.95%) |
Jul 21, 2014 | 9.297 | 9.379 | 9.263 | 9.331 | 14,197,162 | -0.01(-0.15%) |
Jul 18, 2014 | 9.379 | 9.461 | 9.256 | 9.345 | 21,667,156 | +0.05(+0.59%) |
Jul 17, 2014 | 9.495 | 9.556 | 9.215 | 9.290 | 29,636,926 | -0.39(-4.02%) |
Jul 16, 2014 | 9.856 | 9.860 | 9.624 | 9.679 | 19,696,200 | -0.13(-1.32%) |
Jul 15, 2014 | 9.740 | 9.856 | 9.720 | 9.808 | 15,404,432 | +0.14(+1.48%) |
Jul 14, 2014 | 9.754 | 9.774 | 9.658 | 9.665 | 6,850,565 | +0.00(+0.00%) |
Jul 11, 2014 | 9.638 | 9.713 | 9.563 | 9.665 | 7,909,749 | +0.01(+0.14%) |
Jul 10, 2014 | 9.611 | 9.713 | 9.549 | 9.652 | 10,956,796 | -0.10(-0.98%) |
Jul 09, 2014 | 9.802 | 9.802 | 9.706 | 9.747 | 10,864,095 | +0.05(+0.56%) |
Jul 08, 2014 | 9.795 | 9.795 | 9.652 | 9.693 | 11,841,722 | -0.10(-1.04%) |
Jul 07, 2014 | 9.788 | 9.863 | 9.761 | 9.795 | 8,665,356 | -0.10(-1.03%) |
Jul 03, 2014 | 9.870 | 9.897 | 9.897 | 9.897 | 5,641,181 | +0.12(+1.26%) |
Jul 02, 2014 | 9.829 | 9.883 | 9.740 | 9.774 | 11,233,177 | -0.05(-0.49%) |
Jul 01, 2014 | 9.788 | 9.938 | 9.774 | 9.822 | 10,906,530 | +0.05(+0.49%) |
Jun 30, 2014 | 9.808 | 9.832 | 9.740 | 9.774 | 9,366,930 | -0.05(-0.49%) |
Jun 27, 2014 | 9.740 | 9.829 | 9.733 | 9.822 | 9,788,042 | +0.04(+0.42%) |
Jun 26, 2014 | 9.733 | 9.815 | 9.604 | 9.781 | 11,449,702 | +0.02(+0.21%) |
Jun 25, 2014 | 9.652 | 9.795 | 9.542 | 9.761 | 11,767,076 | +0.09(+0.92%) |
Jun 24, 2014 | 9.727 | 9.849 | 9.658 | 9.672 | 10,158,555 | -0.08(-0.84%) |
Jun 23, 2014 | 9.768 | 9.805 | 9.686 | 9.754 | 8,608,768 | -0.01(-0.14%) |
Jun 20, 2014 | 9.774 | 9.836 | 9.747 | 9.768 | 11,373,663 | +0.06(+0.63%) |
Jun 19, 2014 | 9.761 | 9.761 | 9.638 | 9.706 | 10,207,778 | -0.03(-0.35%) |
Jun 18, 2014 | 9.713 | 9.774 | 9.638 | 9.740 | 13,264,231 | +0.04(+0.42%) |
Jun 17, 2014 | 9.563 | 9.764 | 9.536 | 9.699 | 12,567,686 | +0.12(+1.21%) |
Jun 16, 2014 | 9.679 | 9.679 | 9.536 | 9.583 | 10,184,339 | -0.12(-1.26%) |
Jun 13, 2014 | 9.665 | 9.768 | 9.658 | 9.706 | 10,179,756 | +0.04(+0.42%) |
Jun 12, 2014 | 9.713 | 9.740 | 9.628 | 9.665 | 9,476,839 | -0.06(-0.63%) |
Jun 11, 2014 | 9.774 | 9.781 | 9.645 | 9.727 | 7,905,075 | -0.08(-0.83%) |
Jun 10, 2014 | 9.836 | 9.870 | 9.761 | 9.808 | 9,433,145 | +0.17(+1.77%) |
Jun 06, 2014 | 9.556 | 9.658 | 9.549 | 9.638 | 7,774,336 | +0.10(+1.00%) |
Jun 05, 2014 | 9.495 | 9.549 | 9.413 | 9.542 | 11,960,253 | +0.07(+0.72%) |
Jun 04, 2014 | 9.474 | 9.536 | 9.447 | 9.474 | 12,306,759 | -0.01(-0.07%) |
Jun 03, 2014 | 9.379 | 9.542 | 9.358 | 9.481 | 10,020,067 | +0.08(+0.80%) |