Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.772 | 9.909 | 9.537 | 9.667 | 532,311 | +0.02(+0.25%) |
Oct 30, 2014 | 9.643 | 9.732 | 9.537 | 9.643 | 451,015 | -0.02(-0.25%) |
Oct 29, 2014 | 10.18 | 10.27 | 9.647 | 9.667 | 1,357,028 | -0.50(-4.93%) |
Oct 28, 2014 | 9.869 | 10.18 | 9.820 | 10.17 | 320,738 | +0.32(+3.29%) |
Oct 27, 2014 | 9.788 | 9.918 | 9.788 | 9.845 | 166,114 | +0.06(+0.58%) |
Oct 24, 2014 | 9.723 | 9.796 | 9.570 | 9.788 | 167,055 | +0.11(+1.09%) |
Oct 23, 2014 | 9.699 | 9.861 | 9.618 | 9.683 | 261,654 | +0.04(+0.42%) |
Oct 22, 2014 | 9.594 | 9.748 | 9.505 | 9.643 | 398,666 | +0.08(+0.85%) |
Oct 21, 2014 | 9.359 | 9.610 | 9.335 | 9.562 | 285,277 | +0.24(+2.60%) |
Oct 20, 2014 | 9.254 | 9.389 | 9.254 | 9.319 | 311,448 | +0.07(+0.79%) |
Oct 17, 2014 | 9.327 | 9.359 | 9.076 | 9.246 | 371,505 | +0.02(+0.18%) |
Oct 16, 2014 | 9.052 | 9.254 | 8.979 | 9.230 | 379,237 | +0.09(+0.97%) |
Oct 15, 2014 | 9.076 | 9.238 | 9.005 | 9.141 | 397,773 | -0.03(-0.35%) |
Oct 14, 2014 | 9.198 | 9.303 | 9.091 | 9.173 | 430,061 | +0.06(+0.62%) |
Oct 13, 2014 | 9.020 | 9.246 | 8.995 | 9.117 | 305,503 | +0.07(+0.80%) |
Oct 10, 2014 | 8.987 | 9.181 | 8.908 | 9.044 | 217,819 | +0.02(+0.18%) |
Oct 09, 2014 | 9.036 | 9.092 | 8.939 | 9.028 | 261,086 | +0.00(+0.00%) |
Oct 08, 2014 | 8.939 | 9.084 | 8.834 | 9.028 | 372,642 | +0.10(+1.09%) |
Oct 07, 2014 | 9.003 | 9.036 | 8.858 | 8.931 | 328,975 | -0.10(-1.08%) |
Oct 06, 2014 | 9.003 | 9.117 | 8.939 | 9.028 | 165,372 | +0.01(+0.09%) |
Oct 03, 2014 | 9.133 | 9.149 | 8.987 | 9.020 | 259,041 | -0.02(-0.18%) |
Oct 02, 2014 | 9.012 | 9.206 | 9.003 | 9.036 | 224,022 | +0.03(+0.36%) |
Oct 01, 2014 | 9.003 | 9.101 | 8.914 | 9.003 | 347,876 | +0.04(+0.45%) |
Sep 30, 2014 | 9.149 | 9.149 | 8.955 | 8.963 | 397,896 | -0.15(-1.60%) |
Sep 29, 2014 | 9.141 | 9.181 | 9.036 | 9.109 | 263,688 | -0.08(-0.88%) |
Sep 26, 2014 | 9.238 | 9.358 | 9.117 | 9.190 | 385,502 | +0.00(+0.00%) |
Sep 25, 2014 | 9.278 | 9.278 | 9.085 | 9.190 | 305,891 | -0.07(-0.78%) |
Sep 24, 2014 | 9.254 | 9.342 | 9.206 | 9.262 | 235,178 | +0.02(+0.26%) |
Sep 23, 2014 | 9.478 | 9.590 | 9.190 | 9.238 | 424,981 | -0.24(-2.54%) |
Sep 22, 2014 | 9.678 | 9.774 | 9.478 | 9.478 | 156,943 | -0.22(-2.31%) |
Sep 19, 2014 | 9.614 | 9.750 | 9.590 | 9.702 | 838,884 | +0.14(+1.51%) |
Sep 18, 2014 | 9.454 | 9.574 | 9.438 | 9.558 | 338,814 | +0.10(+1.02%) |
Sep 17, 2014 | 9.454 | 9.574 | 9.430 | 9.462 | 246,389 | +0.00(+0.00%) |
Sep 16, 2014 | 9.470 | 9.558 | 9.422 | 9.462 | 264,777 | +0.00(+0.00%) |
Sep 15, 2014 | 9.494 | 9.526 | 9.414 | 9.462 | 348,703 | -0.06(-0.59%) |
Sep 12, 2014 | 9.534 | 9.550 | 9.414 | 9.518 | 245,190 | -0.01(-0.08%) |
Sep 11, 2014 | 9.446 | 9.534 | 9.446 | 9.526 | 135,182 | +0.06(+0.68%) |
Sep 10, 2014 | 9.406 | 9.502 | 9.358 | 9.462 | 260,040 | +0.09(+0.94%) |
Sep 09, 2014 | 9.670 | 9.678 | 9.334 | 9.374 | 750,462 | -0.28(-2.90%) |
Sep 08, 2014 | 9.662 | 9.718 | 9.614 | 9.654 | 248,766 | +0.00(+0.00%) |
Sep 05, 2014 | 9.758 | 9.871 | 9.622 | 9.654 | 207,094 | -0.14(-1.47%) |
Sep 04, 2014 | 9.854 | 9.887 | 9.766 | 9.798 | 160,952 | -0.01(-0.08%) |
Sep 03, 2014 | 9.903 | 9.999 | 9.786 | 9.806 | 261,662 | -0.07(-0.73%) |
Sep 02, 2014 | 9.814 | 9.903 | 9.696 | 9.879 | 235,362 | +0.14(+1.40%) |
Aug 29, 2014 | 9.758 | 9.742 | 9.742 | 9.742 | 289,323 | +0.04(+0.41%) |
Aug 28, 2014 | 9.622 | 9.758 | 9.582 | 9.702 | 323,891 | +0.06(+0.67%) |
Aug 27, 2014 | 9.582 | 9.654 | 9.534 | 9.638 | 292,698 | +0.10(+1.05%) |
Aug 26, 2014 | 9.494 | 9.582 | 9.422 | 9.538 | 349,798 | +0.08(+0.80%) |
Aug 25, 2014 | 9.558 | 9.598 | 9.366 | 9.462 | 683,422 | -0.02(-0.25%) |
Aug 22, 2014 | 9.430 | 9.566 | 9.310 | 9.486 | 692,594 | +0.02(+0.25%) |
Aug 21, 2014 | 9.542 | 9.678 | 9.438 | 9.462 | 874,619 | -0.12(-1.25%) |
Aug 20, 2014 | 9.742 | 9.774 | 9.494 | 9.582 | 324,022 | -0.20(-2.05%) |
Aug 19, 2014 | 9.887 | 9.903 | 9.758 | 9.782 | 342,343 | -0.13(-1.29%) |
Aug 18, 2014 | 10.01 | 10.02 | 9.887 | 9.911 | 375,100 | -0.01(-0.08%) |
Aug 15, 2014 | 9.758 | 9.927 | 9.758 | 9.919 | 345,167 | +0.26(+2.74%) |
Aug 14, 2014 | 9.726 | 9.858 | 9.430 | 9.654 | 362,556 | -0.04(-0.41%) |
Aug 13, 2014 | 9.462 | 9.694 | 9.419 | 9.694 | 642,095 | +0.26(+2.80%) |
Aug 12, 2014 | 9.446 | 9.526 | 9.390 | 9.430 | 170,590 | -0.02(-0.25%) |
Aug 11, 2014 | 9.486 | 9.574 | 9.422 | 9.454 | 387,001 | +0.05(+0.51%) |
Aug 08, 2014 | 9.358 | 9.486 | 9.358 | 9.406 | 179,862 | +0.04(+0.43%) |
Aug 07, 2014 | 9.430 | 9.534 | 9.073 | 9.366 | 313,881 | +0.00(+0.00%) |
Aug 06, 2014 | 9.157 | 9.406 | 9.157 | 9.366 | 122,875 | +0.18(+2.01%) |
Aug 05, 2014 | 9.206 | 9.278 | 9.117 | 9.181 | 301,348 | -0.05(-0.52%) |
Aug 04, 2014 | 9.422 | 9.430 | 9.190 | 9.230 | 491,820 | -0.14(-1.45%) |