Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.443 | 9.443 | 9.244 | 9.276 | 47,808 | -0.17(-1.77%) |
Sep 29, 2014 | 9.459 | 9.554 | 9.347 | 9.443 | 43,893 | -0.07(-0.71%) |
Sep 26, 2014 | 9.534 | 9.612 | 9.439 | 9.510 | 57,017 | +0.03(+0.33%) |
Sep 25, 2014 | 9.581 | 9.581 | 9.447 | 9.479 | 66,233 | -0.09(-0.99%) |
Sep 24, 2014 | 9.747 | 9.775 | 9.510 | 9.573 | 66,406 | -0.11(-1.14%) |
Sep 23, 2014 | 9.889 | 9.913 | 9.621 | 9.684 | 54,709 | -0.21(-2.08%) |
Sep 22, 2014 | 9.842 | 9.960 | 9.747 | 9.889 | 87,741 | -0.06(-0.63%) |
Sep 19, 2014 | 9.755 | 9.976 | 9.715 | 9.952 | 268,113 | +0.21(+2.19%) |
Sep 18, 2014 | 9.865 | 9.992 | 9.629 | 9.739 | 82,611 | -0.12(-1.20%) |
Sep 17, 2014 | 9.905 | 10.01 | 9.763 | 9.857 | 59,145 | -0.03(-0.32%) |
Sep 16, 2014 | 9.723 | 9.905 | 9.605 | 9.889 | 67,606 | +0.18(+1.87%) |
Sep 15, 2014 | 9.810 | 9.810 | 9.629 | 9.707 | 75,123 | -0.09(-0.97%) |
Sep 12, 2014 | 9.992 | 10.03 | 9.613 | 9.802 | 105,146 | -0.23(-2.32%) |
Sep 11, 2014 | 9.944 | 10.05 | 9.747 | 10.04 | 73,687 | +0.05(+0.51%) |
Sep 10, 2014 | 9.952 | 10.02 | 9.764 | 9.984 | 143,088 | +0.02(+0.16%) |
Sep 09, 2014 | 10.07 | 10.13 | 9.879 | 9.968 | 77,766 | -0.14(-1.41%) |
Sep 08, 2014 | 10.03 | 10.17 | 9.984 | 10.11 | 74,181 | +0.09(+0.87%) |
Sep 05, 2014 | 9.802 | 10.02 | 9.747 | 10.02 | 88,431 | +0.24(+2.46%) |
Sep 04, 2014 | 9.802 | 9.897 | 9.802 | 9.782 | 58,439 | -0.03(-0.32%) |
Sep 03, 2014 | 9.834 | 9.834 | 9.660 | 9.814 | 96,698 | -0.01(-0.12%) |
Sep 02, 2014 | 9.605 | 9.857 | 9.550 | 9.826 | 104,015 | +0.23(+2.38%) |
Aug 29, 2014 | 9.471 | 9.597 | 9.597 | 9.597 | 99,211 | +0.14(+1.50%) |
Aug 28, 2014 | 9.352 | 9.467 | 9.344 | 9.455 | 42,413 | +0.07(+0.76%) |
Aug 27, 2014 | 9.408 | 9.408 | 9.234 | 9.384 | 85,945 | +0.02(+0.17%) |
Aug 26, 2014 | 9.273 | 9.463 | 9.242 | 9.368 | 69,716 | +0.13(+1.45%) |
Aug 25, 2014 | 9.415 | 9.471 | 9.171 | 9.234 | 95,748 | -0.08(-0.85%) |
Aug 22, 2014 | 9.550 | 9.550 | 9.321 | 9.313 | 87,194 | -0.21(-2.24%) |
Aug 21, 2014 | 9.100 | 9.534 | 9.100 | 9.526 | 116,670 | +0.43(+4.68%) |
Aug 20, 2014 | 9.273 | 9.321 | 8.681 | 9.100 | 209,292 | -0.26(-2.78%) |
Aug 19, 2014 | 9.392 | 9.542 | 9.273 | 9.360 | 130,011 | -0.09(-1.00%) |
Aug 18, 2014 | 9.321 | 9.463 | 9.179 | 9.455 | 156,368 | +0.25(+2.74%) |
Aug 15, 2014 | 9.147 | 9.314 | 9.147 | 9.202 | 130,676 | +0.13(+1.39%) |
Aug 14, 2014 | 9.076 | 9.155 | 8.997 | 9.076 | 140,613 | +0.02(+0.17%) |
Aug 13, 2014 | 9.076 | 9.179 | 8.966 | 9.060 | 105,134 | +0.03(+0.35%) |
Aug 12, 2014 | 8.737 | 9.045 | 8.532 | 9.029 | 156,244 | +0.56(+6.62%) |
Aug 11, 2014 | 8.737 | 8.737 | 8.397 | 8.468 | 79,358 | -0.23(-2.63%) |
Aug 08, 2014 | 8.405 | 8.642 | 8.336 | 8.697 | 155,419 | +0.27(+3.18%) |
Aug 07, 2014 | 8.232 | 8.437 | 8.208 | 8.429 | 96,454 | +0.24(+2.89%) |
Aug 06, 2014 | 8.050 | 8.208 | 8.050 | 8.192 | 59,713 | +0.12(+1.47%) |
Aug 05, 2014 | 8.066 | 8.193 | 8.050 | 8.074 | 44,613 | -0.07(-0.87%) |
Aug 04, 2014 | 8.200 | 8.240 | 8.066 | 8.145 | 90,754 | -0.01(-0.10%) |
Aug 01, 2014 | 8.240 | 8.382 | 8.129 | 8.153 | 78,156 | -0.05(-0.58%) |
Jul 31, 2014 | 8.161 | 8.287 | 8.153 | 8.200 | 75,879 | -0.06(-0.76%) |
Jul 30, 2014 | 8.287 | 8.334 | 8.176 | 8.263 | 83,219 | +0.02(+0.19%) |
Jul 29, 2014 | 8.326 | 8.413 | 8.200 | 8.247 | 118,618 | -0.08(-0.95%) |
Jul 28, 2014 | 8.366 | 8.516 | 8.192 | 8.326 | 133,486 | -0.03(-0.38%) |
Jul 25, 2014 | 8.279 | 8.453 | 8.255 | 8.358 | 124,859 | +0.06(+0.67%) |
Jul 24, 2014 | 8.279 | 8.445 | 8.240 | 8.303 | 174,627 | +0.01(+0.10%) |
Jul 23, 2014 | 8.532 | 8.618 | 8.232 | 8.295 | 187,487 | -0.21(-2.41%) |
Jul 22, 2014 | 8.468 | 8.902 | 8.421 | 8.500 | 291,200 | +0.01(+0.09%) |
Jul 21, 2014 | 8.413 | 8.524 | 8.309 | 8.492 | 108,772 | +0.09(+1.13%) |
Jul 18, 2014 | 8.287 | 8.405 | 8.255 | 8.397 | 118,750 | +0.14(+1.72%) |
Jul 17, 2014 | 8.224 | 8.476 | 8.224 | 8.255 | 154,058 | -0.06(-0.66%) |
Jul 16, 2014 | 8.287 | 8.440 | 8.263 | 8.311 | 262,172 | +0.04(+0.48%) |
Jul 15, 2014 | 8.350 | 8.547 | 8.247 | 8.271 | 190,121 | -0.13(-1.50%) |
Jul 14, 2014 | 8.492 | 8.614 | 8.366 | 8.397 | 133,002 | -0.07(-0.84%) |
Jul 11, 2014 | 8.524 | 8.678 | 8.303 | 8.468 | 240,661 | +0.02(+0.28%) |
Jul 10, 2014 | 8.460 | 8.622 | 8.413 | 8.445 | 145,775 | -0.16(-1.83%) |
Jul 09, 2014 | 8.358 | 8.658 | 8.358 | 8.603 | 160,501 | +0.24(+2.83%) |
Jul 08, 2014 | 8.966 | 9.084 | 8.303 | 8.366 | 368,431 | -0.58(-6.53%) |
Jul 07, 2014 | 9.321 | 9.344 | 8.942 | 8.950 | 107,121 | -0.40(-4.30%) |
Jul 03, 2014 | 9.431 | 9.352 | 9.352 | 9.352 | 90,975 | -0.03(-0.34%) |
Jul 02, 2014 | 9.573 | 9.668 | 9.352 | 9.384 | 189,687 | -0.23(-2.38%) |