Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.046 | 9.075 | 9.034 | 9.046 | 39,164 | +0.00(+0.00%) |
Oct 30, 2014 | 9.028 | 9.062 | 9.028 | 9.046 | 63,354 | +0.00(+0.00%) |
Oct 29, 2014 | 9.040 | 9.081 | 9.032 | 9.046 | 85,419 | +0.02(+0.26%) |
Oct 28, 2014 | 9.105 | 9.105 | 9.022 | 9.022 | 118,623 | -0.07(-0.78%) |
Oct 27, 2014 | 9.129 | 9.141 | 9.141 | 9.093 | 43,075 | -0.05(-0.52%) |
Oct 24, 2014 | 9.111 | 9.147 | 9.081 | 9.141 | 87,306 | +0.05(+0.59%) |
Oct 23, 2014 | 9.063 | 9.087 | 9.010 | 9.087 | 61,394 | +0.07(+0.79%) |
Oct 22, 2014 | 9.046 | 9.075 | 8.994 | 9.016 | 59,032 | -0.04(-0.39%) |
Oct 21, 2014 | 9.081 | 9.088 | 8.992 | 9.051 | 82,606 | -0.03(-0.33%) |
Oct 20, 2014 | 9.034 | 9.105 | 9.034 | 9.082 | 78,707 | +0.08(+0.87%) |
Oct 17, 2014 | 8.962 | 9.028 | 8.944 | 9.004 | 78,652 | +0.07(+0.80%) |
Oct 16, 2014 | 8.897 | 8.941 | 8.807 | 8.932 | 144,318 | +0.02(+0.20%) |
Oct 15, 2014 | 9.093 | 9.093 | 8.851 | 8.915 | 221,715 | -0.15(-1.71%) |
Oct 14, 2014 | 9.147 | 9.159 | 9.040 | 9.069 | 112,416 | -0.07(-0.75%) |
Oct 13, 2014 | 9.049 | 9.158 | 9.049 | 9.138 | 108,490 | +0.06(+0.65%) |
Oct 10, 2014 | 9.120 | 9.120 | 9.049 | 9.079 | 117,776 | -0.02(-0.26%) |
Oct 09, 2014 | 9.126 | 9.138 | 9.096 | 9.102 | 86,968 | -0.02(-0.20%) |
Oct 08, 2014 | 9.096 | 9.138 | 9.085 | 9.120 | 81,081 | +0.05(+0.59%) |
Oct 07, 2014 | 9.090 | 9.132 | 9.020 | 9.067 | 191,019 | -0.02(-0.20%) |
Oct 06, 2014 | 9.085 | 9.179 | 9.073 | 9.085 | 134,326 | +0.00(+0.00%) |
Oct 03, 2014 | 9.049 | 9.085 | 9.031 | 9.085 | 78,247 | +0.06(+0.66%) |
Oct 02, 2014 | 9.067 | 9.075 | 8.996 | 9.025 | 96,633 | -0.03(-0.33%) |
Oct 01, 2014 | 8.972 | 9.085 | 8.972 | 9.055 | 143,917 | +0.09(+1.04%) |
Sep 30, 2014 | 8.960 | 8.978 | 8.931 | 8.962 | 197,786 | +0.05(+0.61%) |
Sep 29, 2014 | 8.907 | 8.913 | 8.889 | 8.907 | 93,243 | +0.03(+0.33%) |
Sep 26, 2014 | 8.949 | 8.949 | 8.878 | 8.878 | 89,236 | -0.07(-0.79%) |
Sep 25, 2014 | 9.014 | 9.014 | 8.913 | 8.949 | 39,221 | -0.05(-0.59%) |
Sep 24, 2014 | 8.966 | 9.020 | 8.931 | 9.002 | 95,071 | +0.05(+0.53%) |
Sep 23, 2014 | 9.002 | 9.002 | 8.901 | 8.954 | 164,021 | -0.05(-0.53%) |
Sep 22, 2014 | 8.972 | 9.002 | 8.931 | 9.002 | 101,386 | +0.04(+0.46%) |
Sep 19, 2014 | 8.907 | 8.978 | 8.907 | 8.960 | 111,081 | +0.04(+0.40%) |
Sep 18, 2014 | 8.907 | 8.972 | 8.901 | 8.925 | 68,219 | -0.02(-0.20%) |
Sep 17, 2014 | 8.907 | 8.972 | 8.901 | 8.943 | 60,092 | +0.03(+0.33%) |
Sep 16, 2014 | 8.836 | 8.937 | 8.836 | 8.913 | 147,870 | +0.08(+0.87%) |
Sep 15, 2014 | 8.943 | 8.943 | 8.812 | 8.836 | 345,518 | -0.09(-1.03%) |
Sep 12, 2014 | 8.898 | 8.928 | 8.887 | 8.928 | 143,923 | +0.00(+0.00%) |
Sep 11, 2014 | 8.904 | 8.934 | 8.893 | 8.928 | 153,529 | +0.04(+0.46%) |
Sep 10, 2014 | 8.851 | 8.910 | 8.840 | 8.887 | 91,968 | +0.02(+0.20%) |
Sep 09, 2014 | 8.834 | 8.875 | 8.810 | 8.869 | 85,038 | +0.05(+0.53%) |
Sep 08, 2014 | 8.857 | 8.869 | 8.793 | 8.822 | 134,574 | -0.03(-0.33%) |
Sep 05, 2014 | 8.840 | 8.869 | 8.828 | 8.851 | 81,052 | +0.01(+0.07%) |
Sep 04, 2014 | 8.840 | 8.840 | 8.822 | 8.846 | 78,148 | +0.01(+0.13%) |
Sep 03, 2014 | 8.869 | 8.869 | 8.816 | 8.834 | 49,312 | -0.02(-0.27%) |
Sep 02, 2014 | 8.828 | 8.857 | 8.810 | 8.857 | 59,355 | +0.02(+0.20%) |
Aug 29, 2014 | 8.846 | 8.840 | 8.840 | 8.840 | 62,102 | -0.01(-0.07%) |
Aug 28, 2014 | 8.840 | 8.846 | 8.816 | 8.846 | 38,955 | +0.02(+0.20%) |
Aug 27, 2014 | 8.804 | 8.828 | 8.793 | 8.828 | 44,267 | +0.02(+0.17%) |
Aug 26, 2014 | 8.816 | 8.816 | 8.793 | 8.813 | 54,314 | +0.01(+0.09%) |
Aug 25, 2014 | 8.813 | 8.816 | 8.795 | 8.804 | 82,182 | -0.01(-0.07%) |
Aug 22, 2014 | 8.834 | 8.840 | 8.793 | 8.810 | 76,491 | -0.06(-0.66%) |
Aug 21, 2014 | 8.851 | 8.877 | 8.822 | 8.869 | 37,654 | +0.00(+0.00%) |
Aug 20, 2014 | 8.863 | 8.893 | 8.840 | 8.869 | 66,131 | +0.04(+0.40%) |
Aug 19, 2014 | 8.828 | 8.845 | 8.826 | 8.834 | 57,567 | +0.00(+0.02%) |
Aug 18, 2014 | 8.828 | 8.875 | 8.793 | 8.832 | 50,904 | +0.03(+0.38%) |
Aug 15, 2014 | 8.881 | 8.904 | 8.781 | 8.799 | 88,964 | -0.05(-0.60%) |
Aug 14, 2014 | 8.869 | 8.893 | 8.851 | 8.851 | 123,397 | -0.00(-0.03%) |
Aug 13, 2014 | 8.872 | 8.876 | 8.872 | 8.854 | 78,009 | -0.02(-0.26%) |
Aug 12, 2014 | 8.859 | 8.878 | 8.854 | 8.878 | 64,930 | +0.04(+0.46%) |
Aug 11, 2014 | 8.784 | 8.866 | 8.784 | 8.837 | 84,909 | +0.05(+0.53%) |
Aug 08, 2014 | 8.732 | 8.784 | 8.732 | 8.790 | 157,821 | +0.06(+0.67%) |
Aug 07, 2014 | 8.656 | 8.738 | 8.632 | 8.732 | 80,572 | +0.09(+1.08%) |
Aug 06, 2014 | 8.609 | 8.649 | 8.580 | 8.638 | 109,567 | +0.08(+0.96%) |
Aug 05, 2014 | 8.621 | 8.673 | 8.551 | 8.556 | 118,422 | -0.09(-1.01%) |
Aug 04, 2014 | 8.638 | 8.679 | 8.609 | 8.644 | 101,111 | -0.04(-0.45%) |