Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.708 | 9.811 | 9.641 | 9.693 | 246,503 | -0.03(-0.26%) |
Sep 29, 2014 | 9.867 | 9.898 | 9.713 | 9.718 | 201,555 | -0.19(-1.87%) |
Sep 26, 2014 | 10.03 | 10.09 | 9.867 | 9.903 | 173,524 | -0.10(-0.97%) |
Sep 25, 2014 | 10.16 | 10.18 | 9.970 | 10.00 | 261,876 | -0.17(-1.68%) |
Sep 24, 2014 | 10.18 | 10.18 | 10.07 | 10.17 | 227,866 | +0.07(+0.72%) |
Sep 23, 2014 | 10.18 | 10.18 | 10.03 | 10.10 | 199,091 | +0.05(+0.51%) |
Sep 22, 2014 | 10.15 | 10.20 | 10.04 | 10.05 | 166,927 | -0.11(-1.06%) |
Sep 19, 2014 | 10.21 | 10.21 | 10.16 | 10.16 | 128,350 | -0.05(-0.50%) |
Sep 18, 2014 | 10.14 | 10.21 | 10.10 | 10.21 | 137,007 | +0.02(+0.20%) |
Sep 17, 2014 | 10.26 | 10.26 | 10.12 | 10.19 | 155,741 | -0.05(-0.45%) |
Sep 16, 2014 | 10.03 | 10.23 | 10.03 | 10.23 | 226,260 | +0.10(+1.02%) |
Sep 15, 2014 | 10.15 | 10.15 | 10.04 | 10.13 | 162,248 | +0.04(+0.41%) |
Sep 12, 2014 | 10.26 | 10.26 | 10.03 | 10.09 | 249,512 | -0.22(-2.14%) |
Sep 11, 2014 | 10.29 | 10.38 | 10.28 | 10.31 | 268,448 | +0.03(+0.25%) |
Sep 10, 2014 | 10.28 | 10.29 | 10.28 | 10.28 | 250,564 | +0.00(+0.00%) |
Sep 09, 2014 | 10.28 | 10.30 | 10.28 | 10.28 | 314,097 | +0.00(+0.00%) |
Sep 08, 2014 | 10.28 | 10.29 | 10.28 | 10.28 | 212,328 | +0.00(+0.00%) |
Sep 05, 2014 | 10.28 | 10.30 | 10.28 | 10.28 | 331,943 | +0.00(+0.00%) |
Sep 04, 2014 | 10.29 | 10.30 | 10.28 | 10.28 | 125,781 | +0.00(+0.00%) |
Sep 03, 2014 | 10.30 | 10.30 | 10.28 | 10.28 | 171,065 | +0.00(+0.00%) |
Sep 02, 2014 | 10.29 | 10.29 | 10.28 | 10.28 | 271,009 | -0.03(-0.30%) |
Aug 29, 2014 | 10.30 | 10.31 | 10.31 | 10.31 | 169,000 | +0.03(+0.30%) |
Aug 28, 2014 | 10.29 | 10.31 | 10.28 | 10.28 | 456,666 | +0.00(+0.00%) |
Aug 27, 2014 | 10.31 | 10.36 | 10.28 | 10.28 | 1,680,730 | -0.28(-2.63%) |
Aug 26, 2014 | 10.58 | 10.43 | 10.43 | 10.56 | 129,580 | +0.13(+1.28%) |
Aug 25, 2014 | 10.48 | 10.54 | 10.39 | 10.43 | 85,861 | -0.06(-0.59%) |
Aug 22, 2014 | 10.46 | 10.49 | 10.46 | 10.49 | 83,422 | +0.00(+0.00%) |
Aug 21, 2014 | 10.49 | 10.49 | 10.41 | 10.49 | 101,964 | +0.01(+0.10%) |
Aug 20, 2014 | 10.49 | 10.49 | 10.44 | 10.48 | 51,087 | -0.01(-0.05%) |
Aug 19, 2014 | 10.43 | 10.50 | 10.43 | 10.48 | 96,917 | +0.09(+0.84%) |
Aug 18, 2014 | 10.58 | 10.58 | 10.36 | 10.40 | 158,697 | -0.09(-0.83%) |
Aug 15, 2014 | 10.42 | 10.49 | 10.42 | 10.48 | 106,149 | +0.08(+0.74%) |
Aug 14, 2014 | 10.41 | 10.42 | 10.36 | 10.41 | 131,550 | +0.03(+0.25%) |
Aug 13, 2014 | 10.39 | 10.39 | 10.34 | 10.38 | 86,336 | +0.02(+0.20%) |
Aug 12, 2014 | 10.42 | 10.42 | 10.34 | 10.36 | 72,438 | -0.01(-0.05%) |
Aug 11, 2014 | 10.36 | 10.41 | 10.33 | 10.37 | 108,973 | +0.01(+0.05%) |
Aug 08, 2014 | 10.33 | 10.36 | 10.29 | 10.36 | 106,693 | +0.06(+0.55%) |
Aug 07, 2014 | 10.31 | 10.33 | 10.30 | 10.30 | 98,693 | -0.01(-0.10%) |
Aug 06, 2014 | 10.31 | 10.33 | 10.29 | 10.31 | 107,320 | +0.01(+0.10%) |
Aug 05, 2014 | 10.26 | 10.35 | 10.26 | 10.30 | 281,382 | +0.00(+0.00%) |
Aug 04, 2014 | 10.30 | 10.33 | 10.29 | 10.30 | 146,478 | +0.02(+0.15%) |
Aug 01, 2014 | 10.31 | 10.31 | 10.29 | 10.29 | 108,459 | -0.02(-0.20%) |
Jul 31, 2014 | 10.30 | 10.33 | 10.29 | 10.31 | 317,683 | -0.02(-0.15%) |
Jul 30, 2014 | 10.29 | 10.36 | 10.29 | 10.33 | 252,065 | +0.04(+0.40%) |