Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 9.550 | 9.670 | 9.380 | 9.400 | 99,643 | -0.13(-1.36%) |
Sep 29, 2014 | 9.530 | 9.590 | 9.400 | 9.530 | 158,968 | -0.06(-0.63%) |
Sep 26, 2014 | 9.610 | 9.750 | 9.530 | 9.590 | 98,760 | +0.03(+0.31%) |
Sep 25, 2014 | 9.790 | 9.790 | 9.450 | 9.560 | 74,051 | -0.23(-2.35%) |
Sep 24, 2014 | 9.720 | 9.870 | 9.511 | 9.790 | 69,161 | +0.06(+0.62%) |
Sep 23, 2014 | 9.790 | 9.830 | 9.630 | 9.730 | 91,570 | -0.12(-1.22%) |
Sep 22, 2014 | 9.820 | 9.890 | 9.610 | 9.850 | 98,232 | +0.03(+0.31%) |
Sep 19, 2014 | 10.05 | 10.10 | 9.820 | 9.820 | 155,684 | -0.25(-2.48%) |
Sep 18, 2014 | 9.930 | 10.26 | 9.840 | 10.07 | 188,465 | +0.09(+0.90%) |
Sep 17, 2014 | 9.840 | 10.05 | 9.750 | 9.980 | 135,657 | +0.08(+0.81%) |
Sep 16, 2014 | 10.20 | 10.25 | 9.780 | 9.900 | 188,309 | -0.53(-5.08%) |
Sep 15, 2014 | 10.70 | 10.76 | 10.31 | 10.43 | 112,522 | -0.24(-2.25%) |
Sep 12, 2014 | 10.88 | 11.18 | 10.55 | 10.67 | 127,213 | -0.15(-1.39%) |
Sep 11, 2014 | 10.22 | 10.86 | 10.14 | 10.82 | 150,374 | +0.60(+5.87%) |
Sep 10, 2014 | 10.08 | 10.25 | 9.970 | 10.22 | 74,735 | +0.10(+0.99%) |
Sep 09, 2014 | 10.40 | 10.45 | 10.06 | 10.12 | 121,372 | -0.23(-2.22%) |
Sep 08, 2014 | 9.900 | 10.45 | 9.710 | 10.35 | 168,213 | +0.67(+6.92%) |
Sep 05, 2014 | 9.710 | 9.720 | 9.600 | 9.680 | 72,004 | -0.02(-0.21%) |
Sep 04, 2014 | 9.540 | 9.900 | 9.400 | 9.700 | 134,351 | +0.20(+2.11%) |
Sep 03, 2014 | 9.380 | 9.550 | 9.350 | 9.500 | 106,954 | +0.15(+1.60%) |
Sep 02, 2014 | 9.260 | 9.340 | 9.260 | 9.350 | 71,890 | +0.13(+1.41%) |
Aug 29, 2014 | 9.240 | 9.220 | 9.220 | 9.220 | 19,600 | -0.02(-0.22%) |
Aug 28, 2014 | 9.230 | 9.300 | 9.230 | 9.240 | 44,245 | +0.01(+0.11%) |
Aug 27, 2014 | 9.300 | 9.300 | 9.210 | 9.230 | 40,776 | -0.06(-0.65%) |
Aug 26, 2014 | 9.250 | 9.290 | 9.170 | 9.290 | 67,593 | +0.04(+0.43%) |
Aug 25, 2014 | 9.180 | 9.300 | 9.110 | 9.250 | 241,287 | +0.12(+1.31%) |
Aug 22, 2014 | 9.270 | 9.270 | 9.030 | 9.130 | 51,858 | -0.12(-1.30%) |
Aug 21, 2014 | 9.210 | 9.290 | 9.085 | 9.250 | 46,889 | +0.04(+0.43%) |
Aug 20, 2014 | 9.150 | 9.260 | 9.090 | 9.210 | 54,066 | +0.01(+0.11%) |
Aug 19, 2014 | 9.190 | 9.250 | 9.040 | 9.200 | 28,414 | -0.01(-0.11%) |
Aug 18, 2014 | 9.070 | 9.250 | 9.038 | 9.210 | 41,323 | +0.14(+1.54%) |
Aug 15, 2014 | 9.270 | 9.270 | 8.630 | 9.070 | 68,223 | -0.11(-1.20%) |
Aug 14, 2014 | 9.350 | 9.350 | 9.150 | 9.180 | 32,620 | -0.13(-1.40%) |
Aug 13, 2014 | 9.250 | 9.350 | 9.210 | 9.310 | 67,087 | +0.09(+0.98%) |
Aug 12, 2014 | 9.230 | 9.300 | 9.170 | 9.220 | 37,182 | -0.04(-0.43%) |
Aug 11, 2014 | 9.230 | 9.350 | 9.210 | 9.260 | 54,922 | +0.10(+1.09%) |
Aug 08, 2014 | 9.110 | 9.220 | 9.100 | 9.160 | 37,408 | +0.04(+0.44%) |
Aug 07, 2014 | 9.210 | 9.230 | 9.070 | 9.120 | 35,178 | -0.07(-0.76%) |
Aug 06, 2014 | 9.130 | 9.250 | 9.110 | 9.190 | 30,678 | -0.02(-0.22%) |
Aug 05, 2014 | 9.210 | 9.350 | 9.095 | 9.210 | 41,820 | -0.01(-0.11%) |
Aug 04, 2014 | 9.140 | 9.230 | 9.130 | 9.220 | 59,060 | +0.08(+0.88%) |
Aug 01, 2014 | 9.190 | 9.240 | 9.080 | 9.140 | 62,106 | -0.01(-0.11%) |
Jul 31, 2014 | 9.210 | 9.250 | 9.110 | 9.150 | 74,687 | -0.16(-1.72%) |
Jul 30, 2014 | 9.350 | 9.370 | 9.250 | 9.310 | 54,006 | +0.05(+0.54%) |
Jul 29, 2014 | 9.400 | 9.400 | 9.250 | 9.260 | 70,629 | -0.10(-1.07%) |
Jul 28, 2014 | 9.350 | 9.390 | 9.280 | 9.360 | 89,333 | +0.04(+0.43%) |
Jul 25, 2014 | 9.240 | 9.350 | 9.100 | 9.320 | 180,193 | +0.00(+0.00%) |
Jul 24, 2014 | 9.330 | 9.400 | 9.250 | 9.320 | 118,750 | -0.01(-0.11%) |
Jul 23, 2014 | 9.380 | 9.380 | 9.230 | 9.330 | 77,297 | +0.01(+0.11%) |
Jul 22, 2014 | 9.320 | 9.500 | 9.270 | 9.320 | 86,724 | +0.02(+0.22%) |
Jul 21, 2014 | 9.320 | 9.340 | 9.230 | 9.300 | 57,443 | -0.03(-0.32%) |
Jul 18, 2014 | 9.240 | 9.400 | 9.210 | 9.330 | 71,197 | +0.07(+0.76%) |
Jul 17, 2014 | 9.280 | 9.380 | 9.260 | 9.260 | 83,439 | -0.04(-0.43%) |
Jul 16, 2014 | 9.400 | 9.400 | 9.250 | 9.300 | 80,036 | -0.01(-0.11%) |
Jul 15, 2014 | 9.280 | 9.450 | 9.250 | 9.310 | 171,416 | -0.01(-0.11%) |
Jul 14, 2014 | 9.340 | 9.350 | 9.250 | 9.320 | 135,374 | +0.03(+0.32%) |
Jul 11, 2014 | 9.220 | 9.340 | 9.220 | 9.290 | 100,002 | +0.03(+0.32%) |
Jul 10, 2014 | 9.190 | 9.400 | 9.190 | 9.260 | 105,891 | -0.06(-0.64%) |
Jul 09, 2014 | 9.400 | 9.400 | 9.270 | 9.320 | 70,404 | -0.08(-0.85%) |
Jul 08, 2014 | 9.330 | 9.440 | 9.260 | 9.400 | 116,754 | +0.00(+0.00%) |
Jul 07, 2014 | 9.290 | 9.440 | 9.250 | 9.400 | 120,833 | +0.05(+0.53%) |
Jul 03, 2014 | 9.310 | 9.350 | 9.350 | 9.350 | 75,400 | +0.04(+0.43%) |
Jul 02, 2014 | 9.220 | 9.320 | 9.220 | 9.310 | 161,576 | +0.04(+0.43%) |