Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.890 | 8.966 | 8.787 | 8.911 | 304,687 | +0.00(+0.00%) |
Sep 29, 2014 | 8.939 | 9.125 | 8.873 | 8.911 | 294,290 | -0.11(-1.22%) |
Sep 26, 2014 | 8.580 | 9.035 | 8.525 | 9.021 | 507,570 | +0.53(+6.25%) |
Sep 25, 2014 | 8.635 | 8.663 | 8.449 | 8.491 | 278,181 | -0.21(-2.38%) |
Sep 24, 2014 | 8.615 | 8.718 | 8.539 | 8.697 | 215,155 | +0.08(+0.96%) |
Sep 23, 2014 | 8.711 | 8.815 | 8.615 | 8.615 | 267,556 | -0.10(-1.11%) |
Sep 22, 2014 | 8.773 | 8.863 | 8.691 | 8.711 | 246,091 | -0.07(-0.78%) |
Sep 19, 2014 | 8.987 | 9.034 | 8.753 | 8.780 | 379,706 | -0.20(-2.23%) |
Sep 18, 2014 | 8.959 | 9.086 | 8.959 | 8.980 | 311,042 | +0.03(+0.38%) |
Sep 17, 2014 | 8.980 | 9.083 | 8.884 | 8.946 | 223,075 | -0.03(-0.38%) |
Sep 16, 2014 | 8.905 | 9.048 | 8.898 | 8.980 | 244,924 | +0.03(+0.31%) |
Sep 15, 2014 | 9.048 | 9.048 | 8.734 | 8.953 | 560,383 | -0.10(-1.06%) |
Sep 12, 2014 | 9.247 | 9.326 | 8.994 | 9.048 | 276,583 | -0.18(-2.00%) |
Sep 11, 2014 | 9.178 | 9.308 | 9.110 | 9.233 | 326,243 | -0.02(-0.22%) |
Sep 10, 2014 | 9.301 | 9.316 | 9.165 | 9.254 | 348,966 | -0.05(-0.51%) |
Sep 09, 2014 | 9.609 | 9.609 | 9.295 | 9.301 | 424,091 | -0.33(-3.41%) |
Sep 08, 2014 | 9.849 | 9.910 | 9.616 | 9.630 | 253,253 | -0.22(-2.22%) |
Sep 05, 2014 | 9.828 | 9.890 | 9.732 | 9.849 | 319,997 | -0.03(-0.35%) |
Sep 04, 2014 | 9.643 | 9.944 | 9.598 | 9.883 | 503,383 | +0.25(+2.63%) |
Sep 03, 2014 | 9.896 | 9.896 | 9.527 | 9.630 | 961,827 | -0.19(-1.95%) |
Sep 02, 2014 | 9.630 | 9.852 | 9.513 | 9.821 | 665,110 | +0.34(+3.61%) |
Aug 29, 2014 | 9.267 | 9.479 | 9.479 | 9.479 | 537,481 | +0.22(+2.36%) |
Aug 28, 2014 | 9.247 | 9.301 | 9.158 | 9.260 | 249,749 | +0.01(+0.15%) |
Aug 27, 2014 | 9.479 | 9.541 | 9.226 | 9.247 | 510,882 | -0.40(-4.11%) |
Aug 26, 2014 | 9.575 | 9.732 | 9.513 | 9.643 | 307,766 | +0.08(+0.86%) |
Aug 25, 2014 | 9.301 | 9.565 | 9.264 | 9.561 | 373,564 | +0.27(+2.87%) |
Aug 22, 2014 | 9.240 | 9.349 | 9.192 | 9.295 | 313,337 | +0.00(+0.00%) |
Aug 21, 2014 | 9.089 | 9.356 | 9.069 | 9.295 | 432,506 | +0.18(+2.03%) |
Aug 20, 2014 | 9.192 | 9.192 | 8.939 | 9.110 | 378,211 | -0.10(-1.11%) |
Aug 19, 2014 | 9.137 | 9.240 | 9.083 | 9.213 | 290,064 | +0.08(+0.90%) |
Aug 18, 2014 | 9.240 | 9.240 | 9.021 | 9.130 | 435,002 | +0.01(+0.07%) |
Aug 15, 2014 | 9.295 | 9.295 | 8.823 | 9.124 | 518,357 | -0.10(-1.11%) |
Aug 14, 2014 | 9.117 | 9.226 | 9.035 | 9.226 | 267,221 | +0.11(+1.20%) |
Aug 13, 2014 | 9.083 | 9.144 | 9.014 | 9.117 | 341,358 | +0.06(+0.68%) |
Aug 12, 2014 | 9.124 | 9.240 | 9.042 | 9.055 | 403,854 | -0.07(-0.75%) |
Aug 11, 2014 | 8.980 | 9.295 | 8.925 | 9.124 | 407,275 | +0.21(+2.38%) |
Aug 08, 2014 | 8.891 | 9.001 | 8.806 | 8.912 | 392,930 | +0.03(+0.31%) |
Aug 07, 2014 | 8.659 | 9.048 | 8.638 | 8.884 | 719,029 | +0.29(+3.34%) |
Aug 06, 2014 | 8.474 | 8.659 | 8.474 | 8.597 | 239,558 | +0.09(+1.05%) |
Aug 05, 2014 | 8.255 | 8.522 | 8.214 | 8.508 | 274,544 | +0.19(+2.30%) |
Aug 04, 2014 | 8.337 | 8.515 | 8.282 | 8.317 | 280,822 | -0.01(-0.08%) |
Aug 01, 2014 | 8.255 | 8.323 | 8.122 | 8.323 | 394,601 | +0.08(+0.91%) |
Jul 31, 2014 | 8.255 | 8.317 | 8.130 | 8.248 | 416,949 | -0.08(-0.99%) |
Jul 30, 2014 | 8.563 | 8.590 | 8.255 | 8.330 | 408,478 | -0.18(-2.17%) |
Jul 29, 2014 | 8.549 | 8.659 | 8.474 | 8.515 | 176,363 | -0.01(-0.16%) |
Jul 28, 2014 | 8.556 | 8.611 | 8.460 | 8.529 | 260,080 | -0.05(-0.56%) |
Jul 25, 2014 | 8.652 | 8.802 | 8.460 | 8.576 | 384,878 | -0.13(-1.49%) |
Jul 24, 2014 | 8.720 | 8.802 | 8.700 | 8.706 | 190,880 | -0.03(-0.39%) |
Jul 23, 2014 | 8.734 | 8.795 | 8.645 | 8.741 | 225,204 | +0.03(+0.31%) |
Jul 22, 2014 | 8.665 | 8.850 | 8.665 | 8.713 | 250,075 | +0.07(+0.79%) |
Jul 21, 2014 | 8.488 | 8.727 | 8.358 | 8.645 | 412,673 | +0.12(+1.36%) |
Jul 18, 2014 | 8.419 | 8.645 | 8.419 | 8.529 | 384,470 | +0.10(+1.14%) |
Jul 17, 2014 | 8.481 | 8.604 | 8.415 | 8.433 | 436,297 | -0.08(-0.88%) |
Jul 16, 2014 | 8.624 | 8.656 | 8.481 | 8.508 | 246,567 | -0.05(-0.56%) |
Jul 15, 2014 | 8.679 | 8.768 | 8.481 | 8.556 | 288,656 | -0.14(-1.57%) |
Jul 14, 2014 | 8.768 | 8.782 | 8.611 | 8.693 | 302,514 | -0.01(-0.08%) |
Jul 11, 2014 | 8.802 | 8.891 | 8.693 | 8.700 | 305,540 | -0.11(-1.24%) |
Jul 10, 2014 | 8.611 | 8.912 | 8.515 | 8.809 | 331,940 | +0.04(+0.47%) |
Jul 09, 2014 | 8.481 | 8.843 | 8.481 | 8.768 | 481,751 | +0.31(+3.72%) |
Jul 08, 2014 | 8.679 | 8.679 | 8.399 | 8.453 | 800,195 | -0.23(-2.60%) |
Jul 07, 2014 | 8.925 | 8.980 | 8.679 | 8.679 | 614,823 | -0.23(-2.61%) |
Jul 03, 2014 | 8.891 | 8.912 | 8.912 | 8.912 | 162,882 | +0.05(+0.54%) |
Jul 02, 2014 | 8.912 | 8.956 | 8.857 | 8.864 | 247,866 | -0.04(-0.46%) |