Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.244 | 9.319 | 9.319 | 9.319 | 6,546,358 | +0.07(+0.74%) |
Aug 28, 2014 | 9.264 | 9.299 | 9.196 | 9.251 | 7,459,795 | -0.03(-0.33%) |
Aug 27, 2014 | 9.363 | 9.391 | 9.254 | 9.282 | 8,612,691 | -0.08(-0.87%) |
Aug 26, 2014 | 9.357 | 9.391 | 9.329 | 9.363 | 8,336,456 | +0.02(+0.22%) |
Aug 25, 2014 | 9.302 | 9.391 | 9.295 | 9.343 | 9,189,986 | +0.11(+1.18%) |
Aug 22, 2014 | 9.241 | 9.357 | 9.200 | 9.234 | 11,707,465 | -0.01(-0.15%) |
Aug 21, 2014 | 9.166 | 9.295 | 9.132 | 9.247 | 12,994,809 | +0.09(+0.97%) |
Aug 20, 2014 | 9.043 | 9.179 | 9.029 | 9.159 | 11,531,384 | +0.12(+1.28%) |
Aug 19, 2014 | 9.091 | 9.186 | 9.036 | 9.043 | 12,219,788 | -0.04(-0.45%) |
Aug 18, 2014 | 9.043 | 9.196 | 9.029 | 9.084 | 12,465,442 | +0.10(+1.06%) |
Aug 15, 2014 | 8.982 | 9.070 | 8.900 | 8.989 | 12,780,955 | +0.04(+0.46%) |
Aug 14, 2014 | 8.989 | 9.043 | 8.927 | 8.948 | 7,939,571 | -0.02(-0.23%) |
Aug 13, 2014 | 8.968 | 9.016 | 8.934 | 8.968 | 6,832,673 | +0.03(+0.38%) |
Aug 12, 2014 | 8.886 | 8.961 | 8.859 | 8.934 | 9,034,269 | +0.04(+0.46%) |
Aug 11, 2014 | 9.023 | 9.023 | 8.879 | 8.893 | 16,673,538 | -0.11(-1.21%) |
Aug 08, 2014 | 8.879 | 8.982 | 8.839 | 9.002 | 12,028,003 | +0.15(+1.69%) |
Aug 07, 2014 | 9.036 | 9.050 | 8.839 | 8.852 | 9,335,288 | -0.14(-1.59%) |
Aug 06, 2014 | 8.934 | 9.057 | 8.927 | 8.995 | 9,241,282 | +0.02(+0.23%) |
Aug 05, 2014 | 8.968 | 9.081 | 8.927 | 8.975 | 11,215,719 | -0.04(-0.45%) |
Aug 04, 2014 | 9.132 | 9.166 | 8.954 | 9.016 | 16,644,889 | -0.08(-0.90%) |
Aug 01, 2014 | 9.200 | 9.288 | 9.029 | 9.098 | 15,016,988 | -0.13(-1.40%) |
Jul 31, 2014 | 9.309 | 9.357 | 9.220 | 9.227 | 16,740,595 | -0.14(-1.46%) |
Jul 30, 2014 | 9.370 | 9.425 | 9.282 | 9.363 | 10,459,990 | +0.09(+0.96%) |
Jul 29, 2014 | 9.343 | 9.370 | 9.268 | 9.275 | 9,241,395 | -0.05(-0.51%) |
Jul 28, 2014 | 9.438 | 9.479 | 9.322 | 9.322 | 13,262,341 | -0.12(-1.30%) |
Jul 25, 2014 | 9.370 | 9.479 | 9.350 | 9.445 | 21,267,790 | +0.07(+0.80%) |
Jul 24, 2014 | 9.282 | 9.418 | 9.271 | 9.370 | 28,985,458 | +0.12(+1.25%) |
Jul 23, 2014 | 9.268 | 9.322 | 9.234 | 9.254 | 22,602,994 | +0.02(+0.22%) |
Jul 22, 2014 | 9.350 | 9.370 | 9.227 | 9.234 | 21,693,224 | -0.09(-0.95%) |
Jul 21, 2014 | 9.288 | 9.370 | 9.254 | 9.322 | 14,210,228 | -0.01(-0.15%) |
Jul 18, 2014 | 9.370 | 9.452 | 9.247 | 9.336 | 21,687,096 | +0.05(+0.59%) |
Jul 17, 2014 | 9.486 | 9.547 | 9.207 | 9.282 | 29,664,202 | -0.39(-4.02%) |
Jul 16, 2014 | 9.847 | 9.851 | 9.615 | 9.670 | 19,714,326 | -0.13(-1.32%) |
Jul 15, 2014 | 9.731 | 9.847 | 9.711 | 9.799 | 15,418,609 | +0.14(+1.48%) |
Jul 14, 2014 | 9.745 | 9.765 | 9.650 | 9.656 | 6,856,869 | +0.00(+0.00%) |
Jul 11, 2014 | 9.629 | 9.704 | 9.554 | 9.656 | 7,917,028 | +0.01(+0.14%) |
Jul 10, 2014 | 9.602 | 9.704 | 9.540 | 9.643 | 10,966,880 | -0.10(-0.98%) |
Jul 09, 2014 | 9.793 | 9.793 | 9.697 | 9.738 | 10,874,093 | +0.05(+0.56%) |
Jul 08, 2014 | 9.786 | 9.786 | 9.643 | 9.684 | 11,852,620 | -0.10(-1.04%) |
Jul 07, 2014 | 9.779 | 9.854 | 9.752 | 9.786 | 8,673,331 | -0.10(-1.03%) |
Jul 03, 2014 | 9.861 | 9.888 | 9.888 | 9.888 | 5,646,373 | +0.12(+1.26%) |
Jul 02, 2014 | 9.820 | 9.874 | 9.731 | 9.765 | 11,243,515 | -0.05(-0.49%) |
Jul 01, 2014 | 9.779 | 9.929 | 9.765 | 9.813 | 10,916,568 | +0.05(+0.49%) |
Jun 30, 2014 | 9.799 | 9.823 | 9.731 | 9.765 | 9,375,550 | -0.05(-0.49%) |
Jun 27, 2014 | 9.731 | 9.820 | 9.724 | 9.813 | 9,797,050 | +0.04(+0.42%) |
Jun 26, 2014 | 9.724 | 9.806 | 9.595 | 9.772 | 11,460,240 | +0.02(+0.21%) |
Jun 25, 2014 | 9.643 | 9.786 | 9.534 | 9.752 | 11,777,906 | +0.09(+0.92%) |
Jun 24, 2014 | 9.718 | 9.840 | 9.650 | 9.663 | 10,167,904 | -0.08(-0.84%) |
Jun 23, 2014 | 9.759 | 9.796 | 9.677 | 9.745 | 8,616,691 | -0.01(-0.14%) |
Jun 20, 2014 | 9.765 | 9.827 | 9.738 | 9.759 | 11,384,130 | +0.06(+0.63%) |
Jun 19, 2014 | 9.752 | 9.752 | 9.629 | 9.697 | 10,217,172 | -0.03(-0.35%) |
Jun 18, 2014 | 9.704 | 9.765 | 9.629 | 9.731 | 13,276,438 | +0.04(+0.42%) |
Jun 17, 2014 | 9.554 | 9.755 | 9.527 | 9.690 | 12,579,253 | +0.12(+1.21%) |
Jun 16, 2014 | 9.670 | 9.670 | 9.527 | 9.575 | 10,193,712 | -0.12(-1.26%) |
Jun 13, 2014 | 9.656 | 9.759 | 9.650 | 9.697 | 10,189,125 | +0.04(+0.42%) |
Jun 12, 2014 | 9.704 | 9.731 | 9.619 | 9.656 | 9,485,560 | -0.06(-0.63%) |
Jun 11, 2014 | 9.765 | 9.772 | 9.636 | 9.718 | 7,912,350 | -0.08(-0.83%) |
Jun 10, 2014 | 9.827 | 9.861 | 9.752 | 9.799 | 9,441,826 | +0.17(+1.77%) |
Jun 06, 2014 | 9.547 | 9.650 | 9.540 | 9.629 | 7,781,491 | +0.10(+1.00%) |
Jun 05, 2014 | 9.486 | 9.540 | 9.404 | 9.534 | 11,971,260 | +0.07(+0.72%) |
Jun 04, 2014 | 9.466 | 9.527 | 9.438 | 9.466 | 12,318,085 | -0.01(-0.07%) |
Jun 03, 2014 | 9.370 | 9.534 | 9.350 | 9.472 | 10,029,288 | +0.07(+0.80%) |