Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.709 | 9.812 | 9.642 | 9.693 | 246,486 | -0.03(-0.26%) |
Sep 29, 2014 | 9.868 | 9.899 | 9.714 | 9.719 | 201,541 | -0.19(-1.87%) |
Sep 26, 2014 | 10.03 | 10.09 | 9.868 | 9.904 | 173,511 | -0.10(-0.97%) |
Sep 25, 2014 | 10.16 | 10.18 | 9.971 | 10.00 | 261,858 | -0.17(-1.68%) |
Sep 24, 2014 | 10.18 | 10.18 | 10.07 | 10.17 | 227,850 | +0.07(+0.72%) |
Sep 23, 2014 | 10.18 | 10.18 | 10.03 | 10.10 | 199,077 | +0.05(+0.51%) |
Sep 22, 2014 | 10.15 | 10.20 | 10.04 | 10.05 | 166,915 | -0.11(-1.06%) |
Sep 19, 2014 | 10.21 | 10.21 | 10.16 | 10.16 | 128,341 | -0.05(-0.50%) |
Sep 18, 2014 | 10.14 | 10.21 | 10.10 | 10.21 | 136,997 | +0.02(+0.20%) |
Sep 17, 2014 | 10.26 | 10.26 | 10.12 | 10.19 | 155,730 | -0.05(-0.45%) |
Sep 16, 2014 | 10.03 | 10.23 | 10.03 | 10.23 | 226,244 | +0.10(+1.02%) |
Sep 15, 2014 | 10.15 | 10.15 | 10.04 | 10.13 | 162,236 | +0.04(+0.41%) |
Sep 12, 2014 | 10.26 | 10.26 | 10.03 | 10.09 | 249,494 | -0.22(-2.14%) |
Sep 11, 2014 | 10.29 | 10.38 | 10.28 | 10.31 | 268,429 | +0.03(+0.25%) |
Sep 10, 2014 | 10.28 | 10.29 | 10.28 | 10.28 | 250,546 | +0.00(+0.00%) |
Sep 09, 2014 | 10.28 | 10.30 | 10.28 | 10.28 | 314,075 | +0.00(+0.00%) |
Sep 08, 2014 | 10.28 | 10.29 | 10.28 | 10.28 | 212,312 | +0.00(+0.00%) |
Sep 05, 2014 | 10.28 | 10.30 | 10.28 | 10.28 | 331,919 | +0.00(+0.00%) |
Sep 04, 2014 | 10.29 | 10.30 | 10.28 | 10.28 | 125,772 | +0.00(+0.00%) |
Sep 03, 2014 | 10.31 | 10.31 | 10.28 | 10.28 | 171,053 | +0.00(+0.00%) |
Sep 02, 2014 | 10.29 | 10.29 | 10.28 | 10.28 | 270,990 | -0.03(-0.30%) |
Aug 29, 2014 | 10.31 | 10.32 | 10.32 | 10.32 | 168,988 | +0.03(+0.30%) |
Aug 28, 2014 | 10.29 | 10.32 | 10.28 | 10.28 | 456,634 | +0.00(+0.00%) |
Aug 27, 2014 | 10.31 | 10.36 | 10.28 | 10.28 | 1,680,611 | -0.28(-2.63%) |
Aug 26, 2014 | 10.58 | 10.43 | 10.43 | 10.56 | 129,570 | +0.13(+1.28%) |
Aug 25, 2014 | 10.49 | 10.54 | 10.39 | 10.43 | 85,855 | -0.06(-0.59%) |
Aug 22, 2014 | 10.46 | 10.49 | 10.46 | 10.49 | 83,416 | +0.00(+0.00%) |
Aug 21, 2014 | 10.49 | 10.49 | 10.41 | 10.49 | 101,957 | +0.01(+0.10%) |
Aug 20, 2014 | 10.49 | 10.49 | 10.44 | 10.48 | 51,083 | -0.01(-0.05%) |
Aug 19, 2014 | 10.43 | 10.50 | 10.43 | 10.49 | 96,910 | +0.09(+0.84%) |
Aug 18, 2014 | 10.58 | 10.58 | 10.36 | 10.40 | 158,685 | -0.09(-0.83%) |
Aug 15, 2014 | 10.42 | 10.49 | 10.42 | 10.49 | 106,141 | +0.08(+0.74%) |
Aug 14, 2014 | 10.41 | 10.42 | 10.36 | 10.41 | 131,540 | +0.03(+0.25%) |
Aug 13, 2014 | 10.39 | 10.39 | 10.34 | 10.38 | 86,330 | +0.02(+0.20%) |
Aug 12, 2014 | 10.42 | 10.42 | 10.34 | 10.36 | 72,433 | -0.01(-0.05%) |
Aug 11, 2014 | 10.36 | 10.41 | 10.33 | 10.37 | 108,965 | +0.01(+0.05%) |
Aug 08, 2014 | 10.33 | 10.36 | 10.29 | 10.36 | 106,686 | +0.06(+0.55%) |
Aug 07, 2014 | 10.32 | 10.33 | 10.30 | 10.31 | 98,686 | -0.01(-0.10%) |
Aug 06, 2014 | 10.31 | 10.33 | 10.29 | 10.32 | 107,312 | +0.01(+0.10%) |
Aug 05, 2014 | 10.26 | 10.35 | 10.26 | 10.31 | 281,362 | +0.00(+0.00%) |
Aug 04, 2014 | 10.30 | 10.33 | 10.29 | 10.31 | 146,467 | +0.02(+0.15%) |
Aug 01, 2014 | 10.31 | 10.31 | 10.29 | 10.29 | 108,452 | -0.02(-0.20%) |
Jul 31, 2014 | 10.30 | 10.33 | 10.29 | 10.31 | 317,661 | -0.02(-0.15%) |
Jul 30, 2014 | 10.29 | 10.36 | 10.29 | 10.33 | 252,047 | +0.04(+0.40%) |