Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.909 | 8.909 | 8.616 | 8.629 | 24,954 | -0.33(-3.69%) |
Sep 29, 2014 | 9.253 | 9.253 | 8.848 | 8.960 | 9,061 | -0.05(-0.57%) |
Sep 26, 2014 | 9.133 | 9.133 | 8.952 | 9.012 | 6,533 | -0.09(-0.95%) |
Sep 25, 2014 | 8.952 | 9.115 | 8.831 | 9.098 | 17,139 | -0.01(-0.09%) |
Sep 24, 2014 | 9.090 | 9.193 | 8.986 | 9.107 | 11,506 | -0.13(-1.40%) |
Sep 23, 2014 | 9.072 | 9.236 | 9.072 | 9.236 | 9,255 | +0.16(+1.81%) |
Sep 22, 2014 | 9.305 | 9.305 | 8.943 | 9.072 | 41,047 | -0.28(-3.04%) |
Sep 19, 2014 | 9.564 | 9.572 | 9.298 | 9.357 | 22,934 | -0.28(-2.86%) |
Sep 18, 2014 | 9.607 | 9.769 | 9.546 | 9.632 | 20,137 | -0.01(-0.09%) |
Sep 17, 2014 | 9.874 | 9.994 | 9.628 | 9.641 | 19,081 | -0.33(-3.28%) |
Sep 16, 2014 | 9.986 | 10.30 | 9.564 | 9.968 | 26,299 | +0.09(+0.94%) |
Sep 15, 2014 | 9.900 | 10.07 | 9.749 | 9.875 | 7,735 | +0.12(+1.25%) |
Sep 12, 2014 | 10.01 | 10.01 | 9.744 | 9.753 | 14,683 | -0.22(-2.16%) |
Sep 11, 2014 | 9.891 | 9.994 | 9.798 | 9.968 | 12,846 | -0.07(-0.69%) |
Sep 10, 2014 | 10.13 | 10.13 | 10.13 | 10.04 | 8,621 | -0.05(-0.51%) |
Sep 09, 2014 | 9.951 | 10.09 | 9.908 | 10.09 | 11,297 | +0.14(+1.39%) |
Sep 08, 2014 | 10.11 | 10.11 | 9.951 | 9.951 | 28,697 | -0.34(-3.35%) |
Sep 05, 2014 | 10.24 | 10.24 | 10.20 | 10.30 | 20,908 | -0.03(-0.25%) |
Sep 04, 2014 | 10.67 | 10.70 | 10.19 | 10.32 | 46,672 | -0.44(-4.08%) |
Sep 03, 2014 | 11.02 | 11.02 | 10.68 | 10.76 | 13,428 | -0.07(-0.64%) |
Sep 02, 2014 | 10.99 | 10.99 | 10.73 | 10.83 | 27,145 | -0.22(-1.95%) |
Aug 29, 2014 | 11.03 | 11.05 | 11.05 | 11.05 | 22,052 | +0.08(+0.72%) |
Aug 28, 2014 | 11.02 | 11.09 | 10.86 | 10.97 | 32,021 | +0.04(+0.39%) |
Aug 27, 2014 | 11.00 | 11.08 | 10.87 | 10.92 | 27,613 | +0.01(+0.08%) |
Aug 26, 2014 | 10.95 | 10.95 | 10.82 | 10.92 | 30,350 | +0.14(+1.28%) |
Aug 25, 2014 | 11.01 | 11.01 | 10.77 | 10.78 | 129,744 | -0.24(-2.19%) |
Aug 22, 2014 | 10.97 | 11.05 | 10.80 | 11.02 | 119,783 | +0.15(+1.35%) |
Aug 21, 2014 | 10.99 | 10.99 | 10.81 | 10.87 | 45,162 | -0.21(-1.87%) |
Aug 20, 2014 | 11.13 | 11.13 | 11.03 | 11.08 | 7,248 | +0.09(+0.85%) |
Aug 19, 2014 | 11.13 | 11.15 | 10.95 | 10.99 | 6,983 | -0.11(-1.00%) |
Aug 18, 2014 | 11.16 | 11.26 | 11.07 | 11.10 | 12,848 | -0.06(-0.54%) |
Aug 15, 2014 | 11.26 | 11.29 | 10.99 | 11.16 | 10,485 | -0.05(-0.46%) |
Aug 14, 2014 | 11.60 | 11.60 | 11.15 | 11.21 | 16,626 | -0.33(-2.84%) |
Aug 13, 2014 | 11.52 | 11.52 | 11.43 | 11.54 | 4,909 | +0.02(+0.15%) |
Aug 12, 2014 | 11.62 | 11.67 | 11.52 | 11.52 | 9,749 | +0.01(+0.07%) |
Aug 11, 2014 | 11.42 | 11.54 | 11.34 | 11.51 | 11,931 | +0.17(+1.52%) |
Aug 08, 2014 | 11.33 | 11.43 | 11.19 | 11.34 | 8,077 | +0.10(+0.85%) |
Aug 07, 2014 | 11.36 | 11.36 | 11.11 | 11.24 | 14,696 | -0.00(-0.01%) |
Aug 06, 2014 | 11.09 | 11.24 | 11.09 | 11.24 | 7,081 | +0.34(+3.14%) |
Aug 05, 2014 | 10.80 | 10.90 | 10.68 | 10.90 | 22,639 | +0.04(+0.34%) |
Aug 04, 2014 | 11.02 | 11.02 | 10.86 | 10.86 | 3,765 | -0.01(-0.08%) |
Aug 01, 2014 | 10.80 | 11.10 | 10.80 | 10.87 | 24,767 | -0.16(-1.41%) |
Jul 31, 2014 | 11.04 | 11.04 | 10.89 | 11.03 | 3,288 | -0.26(-2.29%) |
Jul 30, 2014 | 11.38 | 11.38 | 11.07 | 11.29 | 3,311 | +0.11(+0.99%) |
Jul 29, 2014 | 11.10 | 11.37 | 11.09 | 11.18 | 6,596 | -0.18(-1.55%) |
Jul 28, 2014 | 11.21 | 11.35 | 11.15 | 11.35 | 4,975 | +0.13(+1.20%) |
Jul 25, 2014 | 11.06 | 11.50 | 11.06 | 11.22 | 2,856 | +0.25(+2.28%) |
Jul 24, 2014 | 11.30 | 11.30 | 10.94 | 10.97 | 10,857 | -0.23(-2.08%) |
Jul 23, 2014 | 11.57 | 11.61 | 11.17 | 11.20 | 5,926 | -0.06(-0.51%) |
Jul 22, 2014 | 11.38 | 11.38 | 11.20 | 11.26 | 1,608 | -0.10(-0.90%) |
Jul 21, 2014 | 11.38 | 11.42 | 11.17 | 11.36 | 3,071 | +0.04(+0.34%) |
Jul 18, 2014 | 10.99 | 11.32 | 10.99 | 11.32 | 11,114 | +0.12(+1.08%) |
Jul 17, 2014 | 11.11 | 11.20 | 10.99 | 11.20 | 9,356 | +0.24(+2.20%) |
Jul 16, 2014 | 11.16 | 11.35 | 10.84 | 10.96 | 47,606 | -0.24(-2.15%) |
Jul 15, 2014 | 11.47 | 11.82 | 10.92 | 11.20 | 9,993 | -0.20(-1.74%) |
Jul 14, 2014 | 11.50 | 11.50 | 11.29 | 11.40 | 34,391 | -0.12(-1.05%) |
Jul 11, 2014 | 11.72 | 11.72 | 11.29 | 11.52 | 11,991 | -0.20(-1.69%) |
Jul 10, 2014 | 11.71 | 12.06 | 11.63 | 11.72 | 35,993 | +0.06(+0.52%) |
Jul 09, 2014 | 11.42 | 11.67 | 11.39 | 11.66 | 14,402 | +0.46(+4.08%) |
Jul 08, 2014 | 11.30 | 11.30 | 11.14 | 11.20 | 6,542 | -0.08(-0.69%) |
Jul 07, 2014 | 11.27 | 11.33 | 11.27 | 11.28 | 12,373 | -0.02(-0.15%) |
Jul 03, 2014 | 11.35 | 11.30 | 11.30 | 11.30 | 2,553 | -0.05(-0.46%) |
Jul 02, 2014 | 11.24 | 11.44 | 11.11 | 11.35 | 16,063 | -0.28(-2.44%) |