Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.805 | 9.846 | 9.567 | 9.657 | 203,729 | -0.07(-0.68%) |
Oct 30, 2014 | 9.633 | 9.723 | 9.280 | 9.723 | 240,130 | +0.12(+1.28%) |
Oct 29, 2014 | 9.575 | 9.633 | 9.485 | 9.600 | 182,115 | +0.02(+0.17%) |
Oct 28, 2014 | 9.543 | 9.674 | 9.460 | 9.584 | 183,645 | +0.11(+1.13%) |
Oct 27, 2014 | 9.362 | 9.491 | 9.395 | 9.477 | 78,984 | +0.08(+0.87%) |
Oct 24, 2014 | 9.567 | 9.592 | 9.321 | 9.395 | 101,776 | -0.16(-1.63%) |
Oct 23, 2014 | 9.411 | 9.756 | 9.411 | 9.551 | 838,758 | +0.24(+2.56%) |
Oct 22, 2014 | 9.428 | 9.493 | 9.296 | 9.313 | 61,955 | -0.08(-0.87%) |
Oct 21, 2014 | 9.419 | 9.419 | 9.288 | 9.395 | 104,687 | +0.04(+0.44%) |
Oct 20, 2014 | 9.329 | 9.436 | 9.313 | 9.354 | 81,483 | +0.02(+0.18%) |
Oct 17, 2014 | 9.625 | 9.625 | 9.305 | 9.337 | 137,721 | -0.15(-1.56%) |
Oct 16, 2014 | 9.173 | 9.599 | 9.091 | 9.485 | 116,349 | +0.18(+1.94%) |
Oct 15, 2014 | 9.190 | 9.452 | 9.067 | 9.305 | 276,014 | +0.05(+0.53%) |
Oct 14, 2014 | 9.264 | 9.436 | 9.223 | 9.255 | 125,580 | +0.02(+0.27%) |
Oct 13, 2014 | 9.296 | 9.370 | 9.140 | 9.231 | 143,192 | -0.04(-0.44%) |
Oct 10, 2014 | 9.264 | 9.469 | 9.264 | 9.272 | 144,597 | -0.05(-0.53%) |
Oct 09, 2014 | 9.584 | 9.584 | 9.313 | 9.321 | 104,493 | -0.24(-2.49%) |
Oct 08, 2014 | 9.313 | 9.567 | 9.272 | 9.559 | 126,873 | +0.23(+2.46%) |
Oct 07, 2014 | 9.600 | 9.600 | 9.305 | 9.329 | 88,319 | -0.33(-3.40%) |
Oct 06, 2014 | 9.690 | 9.739 | 9.657 | 9.657 | 108,631 | -0.02(-0.25%) |
Oct 03, 2014 | 9.641 | 9.723 | 9.616 | 9.682 | 76,006 | +0.16(+1.64%) |
Oct 02, 2014 | 9.395 | 9.526 | 9.321 | 9.526 | 143,890 | +0.17(+1.84%) |
Oct 01, 2014 | 9.567 | 9.657 | 9.313 | 9.354 | 229,249 | -0.19(-1.98%) |
Sep 30, 2014 | 9.534 | 9.592 | 9.444 | 9.543 | 201,581 | +0.03(+0.35%) |
Sep 29, 2014 | 9.510 | 9.682 | 9.436 | 9.510 | 193,640 | -0.04(-0.43%) |
Sep 26, 2014 | 9.641 | 9.731 | 9.526 | 9.551 | 118,094 | -0.09(-0.94%) |
Sep 25, 2014 | 9.764 | 9.764 | 9.641 | 9.641 | 165,449 | -0.10(-1.01%) |
Sep 24, 2014 | 9.723 | 9.772 | 9.649 | 9.739 | 227,493 | +0.02(+0.17%) |
Sep 23, 2014 | 9.813 | 9.822 | 9.666 | 9.723 | 402,569 | -0.09(-0.92%) |
Sep 22, 2014 | 9.912 | 9.936 | 9.813 | 9.813 | 628,788 | -0.09(-0.91%) |
Sep 19, 2014 | 9.887 | 10.05 | 9.879 | 9.904 | 341,668 | +0.02(+0.25%) |
Sep 18, 2014 | 9.920 | 9.945 | 9.846 | 9.879 | 111,575 | +0.02(+0.17%) |
Sep 17, 2014 | 9.813 | 9.871 | 9.805 | 9.863 | 341,957 | +0.05(+0.50%) |
Sep 16, 2014 | 9.805 | 9.871 | 9.772 | 9.813 | 261,636 | +0.02(+0.17%) |
Sep 15, 2014 | 9.813 | 9.830 | 9.649 | 9.797 | 170,385 | -0.04(-0.42%) |
Sep 12, 2014 | 9.871 | 9.936 | 9.805 | 9.838 | 121,814 | -0.02(-0.25%) |
Sep 11, 2014 | 9.838 | 9.887 | 9.789 | 9.863 | 79,014 | +0.02(+0.17%) |
Sep 10, 2014 | 9.731 | 9.953 | 9.657 | 9.846 | 88,715 | +0.05(+0.50%) |
Sep 09, 2014 | 9.854 | 9.887 | 9.748 | 9.797 | 152,378 | -0.06(-0.58%) |
Sep 08, 2014 | 9.830 | 9.895 | 9.797 | 9.854 | 96,536 | +0.02(+0.17%) |
Sep 05, 2014 | 9.813 | 9.912 | 9.780 | 9.838 | 98,543 | -0.01(-0.08%) |
Sep 04, 2014 | 9.912 | 9.912 | 9.846 | 9.846 | 100,882 | -0.06(-0.58%) |
Sep 03, 2014 | 10.06 | 10.06 | 9.895 | 9.904 | 347,630 | -0.14(-1.39%) |
Sep 02, 2014 | 9.920 | 10.08 | 9.920 | 10.04 | 231,638 | +0.18(+1.83%) |
Aug 29, 2014 | 9.986 | 9.863 | 9.863 | 9.863 | 384,760 | -0.10(-0.99%) |
Aug 28, 2014 | 10.00 | 10.01 | 9.912 | 9.961 | 122,401 | -0.04(-0.41%) |
Aug 27, 2014 | 10.07 | 10.09 | 9.953 | 10.00 | 196,086 | -0.07(-0.73%) |
Aug 26, 2014 | 10.10 | 10.15 | 10.02 | 10.08 | 295,380 | +0.06(+0.57%) |
Aug 25, 2014 | 10.03 | 10.09 | 9.953 | 10.02 | 173,736 | +0.01(+0.08%) |
Aug 22, 2014 | 10.01 | 10.03 | 9.969 | 10.01 | 166,318 | -0.04(-0.41%) |
Aug 21, 2014 | 9.969 | 10.08 | 9.879 | 10.05 | 179,985 | +0.07(+0.74%) |
Aug 20, 2014 | 9.928 | 9.994 | 9.731 | 9.977 | 236,431 | +0.02(+0.25%) |
Aug 19, 2014 | 10.01 | 10.05 | 9.846 | 9.953 | 212,083 | -0.07(-0.65%) |
Aug 18, 2014 | 9.830 | 10.05 | 9.822 | 10.02 | 194,679 | +0.26(+2.69%) |
Aug 15, 2014 | 9.895 | 9.977 | 9.699 | 9.756 | 126,289 | -0.09(-0.92%) |
Aug 14, 2014 | 9.879 | 9.899 | 9.813 | 9.846 | 202,334 | -0.02(-0.25%) |
Aug 13, 2014 | 9.871 | 9.895 | 9.813 | 9.871 | 133,990 | +0.00(+0.00%) |
Aug 12, 2014 | 9.912 | 10.06 | 9.805 | 9.871 | 233,309 | -0.07(-0.66%) |
Aug 11, 2014 | 9.969 | 10.05 | 9.838 | 9.936 | 153,562 | -0.02(-0.25%) |
Aug 08, 2014 | 9.961 | 9.969 | 9.830 | 9.961 | 125,075 | +0.01(+0.08%) |
Aug 07, 2014 | 9.961 | 10.05 | 9.805 | 9.953 | 238,607 | -0.01(-0.08%) |
Aug 06, 2014 | 9.846 | 10.00 | 9.830 | 9.961 | 288,785 | +0.11(+1.08%) |
Aug 05, 2014 | 9.846 | 9.863 | 9.739 | 9.854 | 273,243 | -0.04(-0.41%) |
Aug 04, 2014 | 9.789 | 9.912 | 9.739 | 9.895 | 305,661 | +0.11(+1.17%) |