Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.08 | 10.10 | 9.750 | 10.00 | 3,802 | +0.05(+0.50%) |
Oct 30, 2014 | 9.620 | 9.950 | 9.620 | 9.950 | 3,300 | +0.00(+0.00%) |
Oct 29, 2014 | 10.03 | 10.05 | 9.510 | 9.950 | 4,114 | -0.05(-0.50%) |
Oct 28, 2014 | 9.560 | 10.00 | 9.560 | 10.00 | 3,400 | +0.00(+0.01%) |
Oct 27, 2014 | 10.95 | 10.10 | 9.850 | 9.999 | 2,215 | -0.10(-1.00%) |
Oct 24, 2014 | 9.863 | 10.10 | 9.855 | 10.10 | 1,900 | +0.10(+1.00%) |
Oct 23, 2014 | 9.905 | 10.00 | 9.600 | 10.00 | 3,386 | +0.08(+0.81%) |
Oct 22, 2014 | 9.720 | 9.950 | 9.510 | 9.920 | 7,100 | +0.37(+3.87%) |
Oct 21, 2014 | 10.00 | 10.00 | 9.270 | 9.550 | 8,810 | -0.03(-0.31%) |
Oct 17, 2014 | 9.550 | 9.580 | 9.580 | 9.580 | 5,800 | +0.08(+0.84%) |
Oct 16, 2014 | 9.300 | 9.500 | 9.270 | 9.500 | 1,300 | +0.23(+2.48%) |
Oct 15, 2014 | 9.240 | 9.340 | 9.020 | 9.270 | 3,019 | +0.00(+0.00%) |
Oct 14, 2014 | 9.350 | 9.500 | 9.200 | 9.270 | 15,255 | -0.10(-1.07%) |
Oct 13, 2014 | 9.350 | 9.440 | 9.350 | 9.370 | 2,700 | -0.02(-0.21%) |
Oct 10, 2014 | 9.570 | 9.575 | 9.200 | 9.390 | 19,218 | -0.11(-1.16%) |
Oct 09, 2014 | 9.640 | 9.650 | 9.500 | 9.500 | 8,516 | -0.10(-1.04%) |
Oct 08, 2014 | 9.500 | 9.700 | 9.500 | 9.600 | 30,057 | -0.10(-1.03%) |
Oct 07, 2014 | 9.850 | 10.00 | 9.650 | 9.700 | 4,550 | -0.14(-1.42%) |
Oct 06, 2014 | 10.00 | 10.00 | 9.800 | 9.840 | 2,800 | -0.15(-1.50%) |
Oct 03, 2014 | 9.750 | 10.02 | 9.660 | 9.990 | 60,704 | +0.47(+4.94%) |
Oct 02, 2014 | 9.440 | 9.950 | 9.435 | 9.520 | 4,830 | +0.09(+0.95%) |
Oct 01, 2014 | 9.410 | 9.710 | 9.360 | 9.430 | 8,736 | +0.00(+0.00%) |
Sep 30, 2014 | 9.455 | 9.500 | 9.410 | 9.430 | 39,451 | -0.05(-0.53%) |
Sep 29, 2014 | 9.410 | 9.550 | 9.410 | 9.480 | 17,374 | -0.02(-0.21%) |
Sep 26, 2014 | 9.560 | 9.560 | 9.425 | 9.500 | 8,593 | -0.13(-1.35%) |
Sep 25, 2014 | 9.555 | 9.750 | 9.420 | 9.630 | 12,310 | -0.14(-1.43%) |
Sep 23, 2014 | 9.470 | 9.770 | 9.770 | 9.770 | 19,600 | +0.12(+1.24%) |
Sep 22, 2014 | 9.620 | 9.750 | 9.190 | 9.650 | 9,100 | -0.14(-1.43%) |
Sep 19, 2014 | 9.520 | 9.800 | 9.450 | 9.790 | 3,000 | -0.11(-1.11%) |
Sep 18, 2014 | 9.170 | 9.907 | 9.170 | 9.900 | 1,300 | +0.67(+7.26%) |
Sep 17, 2014 | 9.250 | 9.250 | 9.210 | 9.230 | 2,820 | +0.02(+0.22%) |
Sep 16, 2014 | 9.250 | 9.250 | 9.200 | 9.210 | 6,790 | +0.01(+0.10%) |
Sep 15, 2014 | 9.300 | 9.500 | 9.200 | 9.201 | 13,800 | -0.28(-2.94%) |
Sep 12, 2014 | 9.460 | 9.882 | 9.310 | 9.480 | 28,625 | -0.31(-3.17%) |
Sep 11, 2014 | 9.870 | 9.900 | 9.740 | 9.790 | 7,707 | -0.01(-0.10%) |
Sep 10, 2014 | 9.720 | 9.800 | 9.600 | 9.800 | 3,099 | +0.20(+2.08%) |
Sep 09, 2014 | 9.900 | 10.00 | 9.220 | 9.600 | 121,046 | -0.23(-2.34%) |
Sep 08, 2014 | 9.240 | 9.830 | 9.240 | 9.830 | 7,948 | +0.43(+4.57%) |
Sep 05, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 1,050 | -0.14(-1.52%) |
Sep 04, 2014 | 9.540 | 9.860 | 9.110 | 9.545 | 94,819 | +0.27(+2.86%) |
Sep 03, 2014 | 9.140 | 9.900 | 9.050 | 9.280 | 44,911 | +0.02(+0.22%) |
Sep 02, 2014 | 8.960 | 9.520 | 8.700 | 9.260 | 11,044 | +0.41(+4.63%) |
Aug 29, 2014 | 8.820 | 8.850 | 8.850 | 8.850 | 2,500 | +0.04(+0.46%) |
Aug 28, 2014 | 8.980 | 8.990 | 8.800 | 8.810 | 6,848 | +0.06(+0.66%) |
Aug 27, 2014 | 8.750 | 9.040 | 8.750 | 8.752 | 6,224 | -0.06(-0.65%) |
Aug 26, 2014 | 9.200 | 9.200 | 8.810 | 8.810 | 14,372 | +0.00(+0.00%) |
Aug 25, 2014 | 9.050 | 9.600 | 8.800 | 8.810 | 12,619 | -0.03(-0.34%) |
Aug 22, 2014 | 8.670 | 9.265 | 8.670 | 8.840 | 5,901 | +0.10(+1.14%) |
Aug 21, 2014 | 8.950 | 9.060 | 8.709 | 8.740 | 18,500 | -0.10(-1.13%) |
Aug 20, 2014 | 9.560 | 9.560 | 8.800 | 8.840 | 7,350 | -0.18(-2.00%) |
Aug 19, 2014 | 9.940 | 10.10 | 9.000 | 9.020 | 15,892 | -1.08(-10.69%) |
Aug 18, 2014 | 10.00 | 10.98 | 10.00 | 10.10 | 9,810 | +0.28(+2.85%) |
Aug 15, 2014 | 9.800 | 9.890 | 9.750 | 9.820 | 3,711 | -0.03(-0.30%) |
Aug 14, 2014 | 10.00 | 10.00 | 9.200 | 9.850 | 13,316 | +0.16(+1.65%) |
Aug 13, 2014 | 10.64 | 10.64 | 10.000 | 9.690 | 13,149 | +0.69(+7.65%) |
Aug 12, 2014 | 8.990 | 9.100 | 8.990 | 9.001 | 7,164 | +0.10(+1.08%) |
Aug 11, 2014 | 8.630 | 9.070 | 8.431 | 8.905 | 4,708 | -0.17(-1.82%) |
Aug 08, 2014 | 9.100 | 9.100 | 8.600 | 9.070 | 12,064 | +0.07(+0.78%) |
Aug 07, 2014 | 9.230 | 9.230 | 9.000 | 9.000 | 16,964 | -0.20(-2.17%) |
Aug 06, 2014 | 9.470 | 9.500 | 9.075 | 9.200 | 14,975 | -0.06(-0.65%) |
Aug 05, 2014 | 9.470 | 9.500 | 9.145 | 9.260 | 15,251 | -0.24(-2.53%) |
Aug 04, 2014 | 9.150 | 9.500 | 9.000 | 9.500 | 13,929 | +0.33(+3.60%) |