Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.905 | 8.905 | 8.612 | 8.626 | 24,963 | -0.33(-3.69%) |
Sep 29, 2014 | 9.250 | 9.250 | 8.845 | 8.957 | 9,064 | -0.05(-0.57%) |
Sep 26, 2014 | 9.129 | 9.129 | 8.948 | 9.009 | 6,535 | -0.09(-0.95%) |
Sep 25, 2014 | 8.948 | 9.112 | 8.828 | 9.095 | 17,146 | -0.01(-0.09%) |
Sep 24, 2014 | 9.086 | 9.189 | 8.983 | 9.103 | 11,511 | -0.13(-1.40%) |
Sep 23, 2014 | 9.069 | 9.233 | 9.069 | 9.233 | 9,258 | +0.16(+1.81%) |
Sep 22, 2014 | 9.301 | 9.301 | 8.940 | 9.069 | 41,063 | -0.28(-3.04%) |
Sep 19, 2014 | 9.560 | 9.568 | 9.294 | 9.353 | 22,943 | -0.28(-2.86%) |
Sep 18, 2014 | 9.603 | 9.765 | 9.543 | 9.629 | 20,145 | -0.01(-0.09%) |
Sep 17, 2014 | 9.870 | 9.990 | 9.624 | 9.638 | 19,088 | -0.33(-3.28%) |
Sep 16, 2014 | 9.982 | 10.29 | 9.560 | 9.965 | 26,309 | +0.09(+0.94%) |
Sep 15, 2014 | 9.896 | 10.07 | 9.745 | 9.872 | 7,738 | +0.12(+1.25%) |
Sep 12, 2014 | 10.01 | 10.01 | 9.741 | 9.749 | 14,689 | -0.22(-2.16%) |
Sep 11, 2014 | 9.887 | 9.990 | 9.794 | 9.965 | 12,851 | -0.07(-0.69%) |
Sep 10, 2014 | 10.13 | 10.13 | 10.13 | 10.03 | 8,624 | -0.05(-0.51%) |
Sep 09, 2014 | 9.947 | 10.09 | 9.904 | 10.09 | 11,302 | +0.14(+1.39%) |
Sep 08, 2014 | 10.10 | 10.10 | 9.947 | 9.947 | 28,708 | -0.34(-3.35%) |
Sep 05, 2014 | 10.23 | 10.23 | 10.20 | 10.29 | 20,916 | -0.03(-0.25%) |
Sep 04, 2014 | 10.66 | 10.70 | 10.19 | 10.32 | 46,690 | -0.44(-4.08%) |
Sep 03, 2014 | 11.02 | 11.02 | 10.68 | 10.76 | 13,434 | -0.07(-0.64%) |
Sep 02, 2014 | 10.98 | 10.98 | 10.72 | 10.83 | 27,156 | -0.22(-1.95%) |
Aug 29, 2014 | 11.02 | 11.04 | 11.04 | 11.04 | 22,061 | +0.08(+0.72%) |
Aug 28, 2014 | 11.02 | 11.08 | 10.85 | 10.96 | 32,033 | +0.04(+0.39%) |
Aug 27, 2014 | 11.00 | 11.08 | 10.87 | 10.92 | 27,623 | +0.01(+0.08%) |
Aug 26, 2014 | 10.95 | 10.95 | 10.82 | 10.91 | 30,361 | +0.14(+1.28%) |
Aug 25, 2014 | 11.01 | 11.01 | 10.77 | 10.77 | 129,794 | -0.24(-2.19%) |
Aug 22, 2014 | 10.96 | 11.04 | 10.79 | 11.02 | 119,830 | +0.15(+1.35%) |
Aug 21, 2014 | 10.99 | 10.99 | 10.81 | 10.87 | 45,179 | -0.21(-1.87%) |
Aug 20, 2014 | 11.13 | 11.13 | 11.02 | 11.08 | 7,251 | +0.09(+0.86%) |
Aug 19, 2014 | 11.13 | 11.14 | 10.95 | 10.98 | 6,986 | -0.11(-1.00%) |
Aug 18, 2014 | 11.15 | 11.26 | 11.07 | 11.09 | 12,853 | -0.06(-0.54%) |
Aug 15, 2014 | 11.26 | 11.28 | 10.98 | 11.15 | 10,489 | -0.05(-0.46%) |
Aug 14, 2014 | 11.59 | 11.59 | 11.14 | 11.20 | 16,632 | -0.33(-2.84%) |
Aug 13, 2014 | 11.51 | 11.51 | 11.43 | 11.53 | 4,911 | +0.02(+0.15%) |
Aug 12, 2014 | 11.62 | 11.66 | 11.51 | 11.51 | 9,753 | +0.01(+0.07%) |
Aug 11, 2014 | 11.41 | 11.53 | 11.33 | 11.51 | 11,936 | +0.17(+1.52%) |
Aug 08, 2014 | 11.33 | 11.43 | 11.19 | 11.33 | 8,080 | +0.10(+0.85%) |
Aug 07, 2014 | 11.35 | 11.35 | 11.11 | 11.24 | 14,701 | -0.00(-0.01%) |
Aug 06, 2014 | 11.08 | 11.24 | 11.08 | 11.24 | 7,083 | +0.34(+3.14%) |
Aug 05, 2014 | 10.79 | 10.90 | 10.68 | 10.90 | 22,648 | +0.04(+0.33%) |
Aug 04, 2014 | 11.02 | 11.02 | 10.86 | 10.86 | 3,766 | -0.01(-0.08%) |
Aug 01, 2014 | 10.79 | 11.09 | 10.79 | 10.87 | 24,776 | -0.15(-1.41%) |
Jul 31, 2014 | 11.03 | 11.03 | 10.89 | 11.02 | 3,289 | -0.26(-2.29%) |
Jul 30, 2014 | 11.38 | 11.38 | 11.07 | 11.28 | 3,312 | +0.11(+0.99%) |
Jul 29, 2014 | 11.09 | 11.37 | 11.08 | 11.17 | 6,598 | -0.18(-1.55%) |
Jul 28, 2014 | 11.20 | 11.35 | 11.15 | 11.35 | 4,977 | +0.13(+1.20%) |
Jul 25, 2014 | 11.05 | 11.49 | 11.05 | 11.21 | 2,857 | +0.25(+2.28%) |
Jul 24, 2014 | 11.30 | 11.30 | 10.94 | 10.96 | 10,862 | -0.23(-2.08%) |
Jul 23, 2014 | 11.57 | 11.60 | 11.17 | 11.20 | 5,928 | -0.06(-0.50%) |
Jul 22, 2014 | 11.38 | 11.38 | 11.20 | 11.25 | 1,609 | -0.10(-0.90%) |
Jul 21, 2014 | 11.38 | 11.41 | 11.17 | 11.36 | 3,072 | +0.04(+0.34%) |
Jul 18, 2014 | 10.99 | 11.32 | 10.99 | 11.32 | 11,118 | +0.12(+1.08%) |
Jul 17, 2014 | 11.11 | 11.20 | 10.98 | 11.20 | 9,359 | +0.24(+2.20%) |
Jul 16, 2014 | 11.15 | 11.34 | 10.83 | 10.96 | 47,625 | -0.24(-2.15%) |
Jul 15, 2014 | 11.46 | 11.82 | 10.92 | 11.20 | 9,997 | -0.20(-1.74%) |
Jul 14, 2014 | 11.50 | 11.50 | 11.28 | 11.39 | 34,404 | -0.12(-1.05%) |
Jul 11, 2014 | 11.71 | 11.71 | 11.28 | 11.51 | 11,996 | -0.20(-1.69%) |
Jul 10, 2014 | 11.70 | 12.06 | 11.63 | 11.71 | 36,007 | +0.06(+0.52%) |
Jul 09, 2014 | 11.42 | 11.67 | 11.39 | 11.65 | 14,408 | +0.46(+4.08%) |
Jul 08, 2014 | 11.29 | 11.29 | 11.14 | 11.20 | 6,545 | -0.08(-0.69%) |
Jul 07, 2014 | 11.27 | 11.33 | 11.27 | 11.27 | 12,378 | -0.02(-0.15%) |
Jul 03, 2014 | 11.34 | 11.29 | 11.29 | 11.29 | 2,554 | -0.05(-0.46%) |
Jul 02, 2014 | 11.24 | 11.43 | 11.10 | 11.34 | 16,069 | -0.28(-2.44%) |