Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.910 | 9.050 | 8.910 | 9.050 | 323,464 | +0.14(+1.57%) |
Sep 29, 2014 | 8.930 | 8.950 | 8.901 | 8.910 | 199,676 | -0.04(-0.45%) |
Sep 26, 2014 | 8.990 | 9.000 | 8.950 | 8.950 | 185,044 | -0.05(-0.56%) |
Sep 25, 2014 | 9.070 | 9.070 | 8.980 | 9.000 | 198,918 | -0.09(-0.99%) |
Sep 24, 2014 | 9.100 | 9.110 | 9.080 | 9.090 | 224,910 | -0.01(-0.11%) |
Sep 23, 2014 | 9.110 | 9.110 | 9.090 | 9.100 | 209,503 | -0.01(-0.11%) |
Sep 22, 2014 | 9.150 | 9.150 | 9.100 | 9.110 | 239,912 | -0.04(-0.44%) |
Sep 19, 2014 | 9.120 | 9.150 | 9.120 | 9.150 | 134,986 | +0.02(+0.22%) |
Sep 18, 2014 | 9.130 | 9.150 | 9.100 | 9.130 | 151,196 | +0.02(+0.22%) |
Sep 17, 2014 | 9.130 | 9.140 | 9.080 | 9.110 | 134,971 | +0.00(+0.00%) |
Sep 16, 2014 | 9.110 | 9.110 | 9.080 | 9.110 | 172,527 | +0.00(+0.00%) |
Sep 15, 2014 | 9.140 | 9.140 | 9.100 | 9.110 | 146,100 | -0.03(-0.33%) |
Sep 12, 2014 | 9.190 | 9.190 | 9.130 | 9.140 | 123,523 | -0.08(-0.87%) |
Sep 11, 2014 | 9.210 | 9.220 | 9.160 | 9.220 | 126,029 | -0.05(-0.54%) |
Sep 10, 2014 | 9.210 | 9.270 | 9.210 | 9.270 | 180,150 | +0.06(+0.65%) |
Sep 09, 2014 | 9.260 | 9.290 | 9.180 | 9.210 | 198,538 | -0.04(-0.43%) |
Sep 08, 2014 | 9.270 | 9.290 | 9.240 | 9.250 | 171,309 | -0.04(-0.43%) |
Sep 05, 2014 | 9.300 | 9.310 | 9.290 | 9.290 | 111,129 | -0.03(-0.32%) |
Sep 04, 2014 | 9.350 | 9.380 | 9.300 | 9.320 | 127,944 | -0.05(-0.53%) |
Sep 03, 2014 | 9.350 | 9.400 | 9.340 | 9.370 | 538,783 | -0.02(-0.21%) |
Sep 02, 2014 | 9.370 | 9.390 | 9.330 | 9.390 | 226,253 | +0.03(+0.32%) |
Aug 29, 2014 | 9.330 | 9.360 | 9.360 | 9.360 | 248,800 | +0.01(+0.11%) |
Aug 28, 2014 | 9.340 | 9.380 | 9.330 | 9.350 | 121,574 | -0.04(-0.43%) |
Aug 27, 2014 | 9.330 | 9.390 | 9.330 | 9.390 | 265,117 | +0.09(+0.97%) |
Aug 26, 2014 | 9.280 | 9.300 | 9.270 | 9.300 | 273,320 | +0.02(+0.22%) |
Aug 25, 2014 | 9.280 | 9.280 | 9.260 | 9.280 | 223,485 | +0.02(+0.22%) |
Aug 22, 2014 | 9.340 | 9.340 | 9.260 | 9.260 | 382,962 | -0.08(-0.86%) |
Aug 21, 2014 | 9.330 | 9.347 | 9.310 | 9.340 | 176,484 | +0.04(+0.43%) |
Aug 20, 2014 | 9.290 | 9.300 | 9.290 | 9.300 | 149,552 | +0.01(+0.11%) |
Aug 19, 2014 | 9.290 | 9.300 | 9.260 | 9.290 | 126,129 | +0.03(+0.32%) |
Aug 18, 2014 | 9.270 | 9.300 | 9.220 | 9.260 | 153,609 | +0.02(+0.22%) |
Aug 15, 2014 | 9.170 | 9.260 | 9.150 | 9.240 | 256,448 | +0.06(+0.65%) |
Aug 14, 2014 | 9.180 | 9.200 | 9.170 | 9.180 | 149,222 | +0.03(+0.33%) |
Aug 13, 2014 | 9.210 | 9.230 | 9.140 | 9.150 | 215,100 | -0.08(-0.87%) |
Aug 12, 2014 | 9.200 | 9.230 | 9.190 | 9.230 | 149,883 | +0.00(+0.00%) |
Aug 11, 2014 | 9.190 | 9.230 | 9.151 | 9.230 | 158,933 | +0.01(+0.11%) |
Aug 08, 2014 | 9.130 | 9.220 | 9.110 | 9.220 | 265,765 | +0.11(+1.21%) |
Aug 07, 2014 | 9.080 | 9.120 | 9.040 | 9.110 | 319,206 | +0.02(+0.22%) |
Aug 06, 2014 | 8.960 | 9.090 | 8.960 | 9.090 | 284,088 | +0.11(+1.22%) |
Aug 05, 2014 | 9.020 | 9.070 | 8.960 | 8.980 | 347,902 | -0.05(-0.55%) |
Aug 04, 2014 | 9.090 | 9.120 | 9.030 | 9.030 | 379,898 | -0.08(-0.88%) |
Aug 01, 2014 | 9.200 | 9.210 | 9.090 | 9.110 | 312,827 | -0.07(-0.76%) |
Jul 31, 2014 | 9.350 | 9.350 | 9.160 | 9.180 | 315,447 | -0.17(-1.82%) |
Jul 30, 2014 | 9.460 | 9.460 | 9.350 | 9.350 | 190,812 | -0.10(-1.06%) |
Jul 29, 2014 | 9.420 | 9.450 | 9.420 | 9.450 | 107,831 | +0.03(+0.32%) |
Jul 28, 2014 | 9.470 | 9.470 | 9.410 | 9.420 | 113,726 | -0.03(-0.32%) |
Jul 25, 2014 | 9.430 | 9.450 | 9.400 | 9.450 | 134,702 | +0.03(+0.32%) |
Jul 24, 2014 | 9.390 | 9.420 | 9.390 | 9.420 | 88,780 | +0.03(+0.32%) |
Jul 23, 2014 | 9.370 | 9.400 | 9.350 | 9.390 | 134,981 | +0.03(+0.32%) |
Jul 22, 2014 | 9.360 | 9.380 | 9.330 | 9.360 | 171,510 | +0.02(+0.21%) |
Jul 21, 2014 | 9.380 | 9.410 | 9.340 | 9.340 | 148,038 | -0.07(-0.74%) |
Jul 18, 2014 | 9.420 | 9.430 | 9.390 | 9.410 | 166,927 | +0.02(+0.21%) |
Jul 17, 2014 | 9.440 | 9.440 | 9.370 | 9.390 | 226,564 | -0.05(-0.53%) |
Jul 16, 2014 | 9.530 | 9.530 | 9.420 | 9.440 | 201,928 | -0.04(-0.42%) |
Jul 15, 2014 | 9.500 | 9.508 | 9.460 | 9.480 | 146,122 | -0.03(-0.32%) |
Jul 14, 2014 | 9.530 | 9.540 | 9.490 | 9.510 | 118,233 | -0.03(-0.31%) |
Jul 11, 2014 | 9.500 | 9.540 | 9.459 | 9.540 | 333,707 | +0.03(+0.32%) |
Jul 10, 2014 | 9.500 | 9.510 | 9.470 | 9.510 | 109,675 | +0.01(+0.11%) |
Jul 09, 2014 | 9.490 | 9.505 | 9.480 | 9.500 | 191,879 | -0.03(-0.31%) |
Jul 08, 2014 | 9.550 | 9.550 | 9.490 | 9.530 | 235,244 | +0.02(+0.21%) |
Jul 07, 2014 | 9.520 | 9.540 | 9.490 | 9.510 | 136,850 | -0.01(-0.11%) |
Jul 03, 2014 | 9.520 | 9.520 | 9.520 | 9.520 | 139,300 | +0.00(+0.00%) |
Jul 02, 2014 | 9.570 | 9.570 | 9.480 | 9.520 | 213,205 | -0.03(-0.31%) |