Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.166 | 9.166 | 9.166 | 9.166 | 1,722 | +0.08(+0.90%) |
Oct 30, 2014 | 9.072 | 9.084 | 9.060 | 9.084 | 1,971 | +0.08(+0.89%) |
Oct 29, 2014 | 9.160 | 9.160 | 9.004 | 9.004 | 343 | +0.00(+0.04%) |
Oct 28, 2014 | 8.930 | 9.000 | 8.930 | 9.000 | 1,097 | +0.23(+2.60%) |
Oct 27, 2014 | 8.772 | 8.772 | 8.772 | 8.772 | 170 | -0.08(-0.95%) |
Oct 24, 2014 | 8.810 | 8.856 | 8.810 | 8.856 | 1,518 | +0.06(+0.64%) |
Oct 23, 2014 | 8.848 | 9.000 | 8.800 | 8.800 | 1,889 | +0.17(+1.97%) |
Oct 22, 2014 | 8.690 | 8.760 | 8.630 | 8.630 | 2,896 | -0.06(-0.67%) |
Oct 21, 2014 | 8.582 | 8.688 | 8.582 | 8.688 | 476 | +0.12(+1.40%) |
Oct 20, 2014 | 8.615 | 8.720 | 8.568 | 8.568 | 1,833 | +0.02(+0.28%) |
Oct 17, 2014 | 8.680 | 8.690 | 8.544 | 8.544 | 509 | -0.17(-1.91%) |
Oct 16, 2014 | 8.710 | 8.710 | 8.668 | 8.710 | 463 | +0.21(+2.47%) |
Oct 15, 2014 | 8.384 | 8.670 | 8.370 | 8.500 | 3,730 | -0.16(-1.85%) |
Oct 13, 2014 | 8.660 | 8.660 | 8.660 | 130 | +0.19(+2.27%) | |
Oct 10, 2014 | 8.468 | 8.468 | 8.468 | 8.468 | 515 | -0.18(-2.10%) |
Oct 09, 2014 | 8.620 | 8.620 | 8.560 | 8.650 | 1,172 | -0.04(-0.46%) |
Oct 08, 2014 | 8.600 | 8.710 | 8.600 | 8.690 | 1,716 | -0.10(-1.14%) |
Oct 07, 2014 | 8.670 | 8.790 | 8.640 | 8.790 | 1,538 | +0.03(+0.34%) |
Oct 06, 2014 | 8.710 | 8.760 | 8.710 | 8.760 | 963 | +0.19(+2.22%) |
Oct 03, 2014 | 8.560 | 8.600 | 8.560 | 8.570 | 1,264 | +0.18(+2.15%) |
Oct 02, 2014 | 8.400 | 8.400 | 8.350 | 8.390 | 2,174 | -0.07(-0.83%) |
Oct 01, 2014 | 8.440 | 8.460 | 8.424 | 8.460 | 1,116 | -0.07(-0.84%) |
Sep 30, 2014 | 8.580 | 8.580 | 8.520 | 8.532 | 1,214 | +0.01(+0.14%) |
Sep 29, 2014 | 8.630 | 8.630 | 8.520 | 8.520 | 2,768 | -0.35(-3.95%) |
Sep 26, 2014 | 8.870 | 8.870 | 8.870 | 8.870 | 453 | +0.10(+1.14%) |
Sep 25, 2014 | 8.890 | 8.890 | 8.770 | 8.770 | 1,309 | -0.26(-2.88%) |
Sep 24, 2014 | 9.000 | 9.030 | 8.980 | 9.030 | 3,382 | +0.09(+1.01%) |
Sep 23, 2014 | 8.940 | 8.940 | 8.940 | 8.940 | 6,796 | -0.01(-0.11%) |
Sep 22, 2014 | 9.080 | 9.090 | 8.950 | 8.950 | 5,506 | -0.19(-2.04%) |
Sep 19, 2014 | 9.136 | 9.136 | 9.136 | 9.136 | 1,646 | +0.02(+0.24%) |
Sep 18, 2014 | 9.114 | 9.114 | 9.114 | 9.114 | 377 | -0.03(-0.28%) |
Sep 17, 2014 | 9.162 | 9.225 | 9.140 | 9.140 | 41,657 | -0.17(-1.83%) |
Sep 16, 2014 | 9.170 | 9.320 | 9.170 | 9.310 | 11,453 | +0.10(+1.11%) |
Sep 15, 2014 | 9.277 | 9.277 | 9.207 | 9.207 | 436 | -0.10(-1.02%) |
Sep 12, 2014 | 9.303 | 9.303 | 9.303 | 9.303 | 272 | -0.09(-0.91%) |
Sep 11, 2014 | 9.380 | 9.388 | 9.380 | 9.388 | 717 | -0.00(-0.02%) |
Sep 10, 2014 | 9.420 | 9.420 | 9.390 | 9.390 | 486 | -0.19(-1.98%) |
Sep 08, 2014 | 9.580 | 9.580 | 9.580 | 153 | -0.10(-1.03%) | |
Sep 05, 2014 | 9.530 | 9.680 | 9.530 | 9.680 | 3,169 | -0.07(-0.72%) |
Sep 03, 2014 | 9.750 | 9.750 | 9.750 | 33 | +0.23(+2.42%) | |
Sep 02, 2014 | 9.450 | 9.520 | 9.450 | 9.520 | 881 | +0.03(+0.32%) |
Aug 28, 2014 | 9.490 | 9.490 | 9.490 | 0 | -0.16(-1.64%) | |
Aug 27, 2014 | 9.648 | 9.648 | 9.648 | 9.648 | 133 | -0.10(-0.99%) |
Aug 26, 2014 | 9.744 | 9.744 | 9.744 | 9.744 | 191 | +0.03(+0.35%) |
Aug 25, 2014 | 9.711 | 9.742 | 9.710 | 9.710 | 724 | +0.05(+0.52%) |
Aug 22, 2014 | 9.666 | 9.666 | 9.660 | 9.660 | 914 | +0.00(+0.00%) |
Aug 21, 2014 | 9.850 | 9.850 | 9.660 | 9.660 | 2,184 | -0.19(-1.93%) |
Aug 20, 2014 | 9.865 | 9.865 | 9.850 | 9.850 | 381 | -0.10(-1.00%) |
Aug 19, 2014 | 9.900 | 9.949 | 9.900 | 9.949 | 852 | +0.08(+0.80%) |
Aug 18, 2014 | 9.902 | 9.902 | 9.870 | 9.870 | 670 | -0.07(-0.70%) |
Aug 15, 2014 | 9.970 | 9.970 | 9.940 | 9.940 | 971 | -0.07(-0.70%) |
Aug 14, 2014 | 10.03 | 10.03 | 10.01 | 10.01 | 2,732 | -0.13(-1.28%) |
Aug 13, 2014 | 10.08 | 10.14 | 10.08 | 10.14 | 949 | +0.14(+1.40%) |
Aug 11, 2014 | 10.00 | 10.00 | 10.00 | 52 | +0.10(+1.01%) | |
Aug 08, 2014 | 6.940 | 9.900 | 6.940 | 9.900 | 3,426 | +0.04(+0.41%) |
Aug 07, 2014 | 9.798 | 9.860 | 9.780 | 9.860 | 670 | -0.14(-1.40%) |
Aug 06, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 5,331 | -0.01(-0.10%) |
Aug 05, 2014 | 10.12 | 10.12 | 10.01 | 10.01 | 3,527 | -0.19(-1.86%) |
Aug 04, 2014 | 10.11 | 10.20 | 10.05 | 10.20 | 50,236 | +0.20(+1.97%) |