Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.295 | 9.357 | 9.218 | 9.239 | 16,136,642 | -0.07(-0.74%) |
Sep 29, 2014 | 9.253 | 9.364 | 9.225 | 9.309 | 10,625,441 | -0.04(-0.44%) |
Sep 26, 2014 | 9.322 | 9.367 | 9.274 | 9.350 | 7,616,585 | +0.06(+0.60%) |
Sep 25, 2014 | 9.364 | 9.392 | 9.274 | 9.295 | 10,119,037 | -0.10(-1.11%) |
Sep 24, 2014 | 9.433 | 9.461 | 9.336 | 9.399 | 14,981,584 | -0.02(-0.22%) |
Sep 23, 2014 | 9.530 | 9.565 | 9.399 | 9.419 | 13,622,588 | -0.12(-1.24%) |
Sep 22, 2014 | 9.662 | 9.690 | 9.530 | 9.537 | 10,815,405 | -0.14(-1.43%) |
Sep 19, 2014 | 9.842 | 9.849 | 9.655 | 9.676 | 15,138,822 | -0.12(-1.20%) |
Sep 18, 2014 | 9.704 | 9.828 | 9.676 | 9.794 | 14,750,993 | +0.12(+1.22%) |
Sep 17, 2014 | 9.600 | 9.745 | 9.551 | 9.676 | 14,604,229 | +0.10(+1.01%) |
Sep 16, 2014 | 9.537 | 9.676 | 9.537 | 9.579 | 7,960,238 | +0.01(+0.07%) |
Sep 15, 2014 | 9.662 | 9.676 | 9.544 | 9.572 | 10,600,298 | -0.08(-0.86%) |
Sep 12, 2014 | 9.600 | 9.724 | 9.579 | 9.655 | 16,962,546 | +0.06(+0.65%) |
Sep 11, 2014 | 9.586 | 9.634 | 9.537 | 9.593 | 10,086,067 | -0.03(-0.36%) |
Sep 10, 2014 | 9.440 | 9.661 | 9.440 | 9.627 | 12,726,484 | +0.20(+2.13%) |
Sep 09, 2014 | 9.489 | 9.503 | 9.402 | 9.426 | 12,564,574 | -0.12(-1.23%) |
Sep 08, 2014 | 9.516 | 9.558 | 9.437 | 9.544 | 9,272,340 | +0.02(+0.22%) |
Sep 05, 2014 | 9.496 | 9.530 | 9.402 | 9.523 | 9,153,038 | +0.01(+0.15%) |
Sep 04, 2014 | 9.482 | 9.600 | 9.482 | 9.510 | 10,569,127 | +0.05(+0.51%) |
Sep 03, 2014 | 9.530 | 9.551 | 9.412 | 9.461 | 8,513,181 | -0.04(-0.44%) |
Sep 02, 2014 | 9.461 | 9.537 | 9.440 | 9.503 | 9,727,954 | +0.07(+0.73%) |
Aug 29, 2014 | 9.357 | 9.433 | 9.433 | 9.433 | 6,467,183 | +0.07(+0.74%) |
Aug 28, 2014 | 9.378 | 9.412 | 9.309 | 9.364 | 7,369,574 | -0.03(-0.33%) |
Aug 27, 2014 | 9.478 | 9.506 | 9.368 | 9.395 | 8,508,526 | -0.08(-0.87%) |
Aug 26, 2014 | 9.471 | 9.506 | 9.443 | 9.478 | 8,235,632 | +0.02(+0.22%) |
Aug 25, 2014 | 9.416 | 9.506 | 9.409 | 9.457 | 9,078,839 | +0.11(+1.18%) |
Aug 22, 2014 | 9.354 | 9.471 | 9.312 | 9.347 | 11,565,870 | -0.01(-0.15%) |
Aug 21, 2014 | 9.278 | 9.409 | 9.243 | 9.361 | 12,837,645 | +0.09(+0.97%) |
Aug 20, 2014 | 9.154 | 9.292 | 9.140 | 9.271 | 11,391,918 | +0.12(+1.28%) |
Aug 19, 2014 | 9.202 | 9.299 | 9.147 | 9.154 | 12,071,997 | -0.04(-0.45%) |
Aug 18, 2014 | 9.154 | 9.309 | 9.140 | 9.195 | 12,314,680 | +0.10(+1.06%) |
Aug 15, 2014 | 9.092 | 9.181 | 9.009 | 9.099 | 12,626,377 | +0.04(+0.46%) |
Aug 14, 2014 | 9.099 | 9.154 | 9.036 | 9.057 | 7,843,546 | -0.02(-0.23%) |
Aug 13, 2014 | 9.078 | 9.126 | 9.043 | 9.078 | 6,750,036 | +0.03(+0.38%) |
Aug 12, 2014 | 8.995 | 9.071 | 8.967 | 9.043 | 8,925,005 | +0.04(+0.46%) |
Aug 11, 2014 | 9.133 | 9.133 | 8.988 | 9.002 | 16,471,881 | -0.11(-1.21%) |
Aug 08, 2014 | 8.988 | 9.092 | 8.947 | 9.112 | 11,882,531 | +0.15(+1.69%) |
Aug 07, 2014 | 9.147 | 9.161 | 8.947 | 8.961 | 9,222,383 | -0.14(-1.59%) |
Aug 06, 2014 | 9.043 | 9.168 | 9.036 | 9.105 | 9,129,514 | +0.02(+0.23%) |
Aug 05, 2014 | 9.078 | 9.192 | 9.036 | 9.085 | 11,080,072 | -0.04(-0.45%) |
Aug 04, 2014 | 9.243 | 9.278 | 9.064 | 9.126 | 16,443,579 | -0.08(-0.90%) |
Aug 01, 2014 | 9.312 | 9.402 | 9.140 | 9.209 | 14,835,367 | -0.13(-1.40%) |
Jul 31, 2014 | 9.423 | 9.471 | 9.333 | 9.340 | 16,538,127 | -0.14(-1.46%) |
Jul 30, 2014 | 9.485 | 9.540 | 9.395 | 9.478 | 10,333,483 | +0.09(+0.96%) |
Jul 29, 2014 | 9.457 | 9.485 | 9.381 | 9.388 | 9,129,626 | -0.05(-0.51%) |
Jul 28, 2014 | 9.554 | 9.595 | 9.437 | 9.437 | 13,101,941 | -0.12(-1.30%) |
Jul 25, 2014 | 9.485 | 9.595 | 9.464 | 9.561 | 21,010,568 | +0.08(+0.80%) |
Jul 24, 2014 | 9.395 | 9.533 | 9.384 | 9.485 | 28,634,896 | +0.12(+1.25%) |
Jul 23, 2014 | 9.381 | 9.437 | 9.347 | 9.368 | 22,329,624 | +0.02(+0.22%) |
Jul 22, 2014 | 9.464 | 9.485 | 9.340 | 9.347 | 21,430,858 | -0.09(-0.95%) |
Jul 21, 2014 | 9.402 | 9.485 | 9.368 | 9.437 | 14,038,364 | -0.01(-0.15%) |
Jul 18, 2014 | 9.485 | 9.568 | 9.361 | 9.450 | 21,424,804 | +0.06(+0.59%) |
Jul 17, 2014 | 9.602 | 9.664 | 9.319 | 9.395 | 29,305,430 | -0.39(-4.02%) |
Jul 16, 2014 | 9.968 | 9.971 | 9.733 | 9.788 | 19,475,894 | -0.13(-1.32%) |
Jul 15, 2014 | 9.850 | 9.968 | 9.830 | 9.919 | 15,232,130 | +0.14(+1.48%) |
Jul 14, 2014 | 9.864 | 9.885 | 9.768 | 9.775 | 6,773,940 | +0.00(+0.00%) |
Jul 11, 2014 | 9.747 | 9.823 | 9.671 | 9.775 | 7,821,276 | +0.01(+0.14%) |
Jul 10, 2014 | 9.719 | 9.823 | 9.657 | 9.761 | 10,834,242 | -0.10(-0.98%) |
Jul 09, 2014 | 9.913 | 9.913 | 9.816 | 9.857 | 10,742,577 | +0.06(+0.56%) |
Jul 08, 2014 | 9.906 | 9.906 | 9.761 | 9.802 | 11,709,270 | -0.10(-1.04%) |
Jul 07, 2014 | 9.899 | 9.975 | 9.871 | 9.906 | 8,568,432 | -0.10(-1.03%) |
Jul 03, 2014 | 9.982 | 10.01 | 10.01 | 10.01 | 5,578,083 | +0.12(+1.26%) |
Jul 02, 2014 | 9.940 | 9.995 | 9.850 | 9.885 | 11,107,532 | -0.05(-0.49%) |