Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.333 | 9.358 | 9.289 | 9.358 | 26,598 | +0.08(+0.81%) |
Oct 30, 2014 | 9.289 | 9.314 | 9.258 | 9.283 | 15,441 | +0.00(+0.00%) |
Oct 29, 2014 | 9.283 | 9.302 | 9.283 | 9.283 | 10,984 | -0.01(-0.14%) |
Oct 28, 2014 | 9.289 | 9.296 | 9.289 | 9.296 | 17,303 | +0.01(+0.14%) |
Oct 27, 2014 | 9.289 | 9.327 | 9.283 | 9.283 | 30,431 | +0.00(+0.00%) |
Oct 24, 2014 | 9.302 | 9.321 | 9.283 | 9.283 | 21,107 | -0.03(-0.34%) |
Oct 23, 2014 | 9.327 | 9.333 | 9.308 | 9.314 | 33,260 | -0.05(-0.54%) |
Oct 22, 2014 | 9.390 | 9.397 | 9.358 | 9.365 | 17,201 | -0.03(-0.34%) |
Oct 21, 2014 | 9.365 | 9.427 | 9.270 | 9.396 | 112,160 | +0.05(+0.56%) |
Oct 20, 2014 | 9.344 | 9.375 | 9.319 | 9.344 | 30,122 | +0.02(+0.20%) |
Oct 17, 2014 | 9.287 | 9.375 | 9.287 | 9.325 | 29,315 | +0.05(+0.54%) |
Oct 16, 2014 | 9.262 | 9.325 | 9.244 | 9.275 | 25,565 | +0.01(+0.07%) |
Oct 15, 2014 | 9.300 | 9.300 | 9.249 | 9.269 | 22,599 | +0.00(+0.00%) |
Oct 14, 2014 | 9.362 | 9.375 | 9.269 | 9.269 | 29,193 | -0.09(-1.00%) |
Oct 13, 2014 | 9.350 | 9.375 | 9.331 | 9.362 | 3,987 | +0.01(+0.07%) |
Oct 10, 2014 | 9.381 | 9.381 | 9.356 | 9.356 | 13,162 | -0.02(-0.27%) |
Oct 09, 2014 | 9.381 | 9.387 | 9.375 | 9.381 | 12,860 | +0.00(+0.00%) |
Oct 08, 2014 | 9.412 | 9.431 | 9.375 | 9.381 | 17,687 | -0.01(-0.13%) |
Oct 07, 2014 | 9.375 | 9.400 | 9.375 | 9.394 | 2,614 | +0.01(+0.13%) |
Oct 06, 2014 | 9.375 | 9.391 | 9.375 | 9.381 | 3,001 | +0.02(+0.20%) |
Oct 03, 2014 | 9.400 | 9.400 | 9.350 | 9.362 | 12,131 | -0.03(-0.27%) |
Oct 02, 2014 | 9.399 | 9.419 | 9.369 | 9.387 | 14,975 | -0.01(-0.13%) |
Oct 01, 2014 | 9.406 | 9.419 | 9.381 | 9.400 | 21,277 | +0.01(+0.07%) |
Sep 30, 2014 | 9.387 | 9.406 | 9.381 | 9.394 | 6,085 | +0.01(+0.07%) |
Sep 29, 2014 | 9.369 | 9.387 | 9.369 | 9.387 | 741 | -0.02(-0.20%) |
Sep 26, 2014 | 9.406 | 9.406 | 9.375 | 9.406 | 5,282 | -0.03(-0.27%) |
Sep 25, 2014 | 9.400 | 9.437 | 9.394 | 9.431 | 17,406 | +0.03(+0.27%) |
Sep 24, 2014 | 9.412 | 9.437 | 9.381 | 9.406 | 17,620 | -0.03(-0.27%) |
Sep 23, 2014 | 9.412 | 9.437 | 9.381 | 9.431 | 13,832 | -0.01(-0.07%) |
Sep 22, 2014 | 9.437 | 9.437 | 9.419 | 9.437 | 3,853 | +0.00(+0.00%) |
Sep 19, 2014 | 9.437 | 9.437 | 9.425 | 9.437 | 20,452 | +0.02(+0.22%) |
Sep 18, 2014 | 9.435 | 9.435 | 9.367 | 9.416 | 14,046 | +0.01(+0.13%) |
Sep 17, 2014 | 9.535 | 9.535 | 9.398 | 9.404 | 9,020 | -0.06(-0.59%) |
Sep 16, 2014 | 9.429 | 9.491 | 9.416 | 9.460 | 20,945 | +0.01(+0.07%) |
Sep 15, 2014 | 9.429 | 9.491 | 9.429 | 9.454 | 20,081 | -0.02(-0.20%) |
Sep 12, 2014 | 9.454 | 9.472 | 9.404 | 9.472 | 18,239 | -0.01(-0.13%) |
Sep 11, 2014 | 9.429 | 9.485 | 9.423 | 9.485 | 28,553 | +0.06(+0.59%) |
Sep 10, 2014 | 9.423 | 9.454 | 9.423 | 9.429 | 8,869 | -0.03(-0.33%) |
Sep 09, 2014 | 9.472 | 9.472 | 9.454 | 9.460 | 7,421 | +0.00(+0.00%) |
Sep 08, 2014 | 9.423 | 9.472 | 9.423 | 9.460 | 3,968 | +0.02(+0.23%) |
Sep 05, 2014 | 9.416 | 9.448 | 9.416 | 9.438 | 6,390 | +0.03(+0.30%) |
Sep 04, 2014 | 9.441 | 9.460 | 9.410 | 9.410 | 8,949 | -0.01(-0.07%) |
Sep 03, 2014 | 9.479 | 9.479 | 9.410 | 9.416 | 25,987 | -0.06(-0.66%) |
Sep 02, 2014 | 9.479 | 9.479 | 9.429 | 9.479 | 6,301 | +0.01(+0.13%) |
Aug 29, 2014 | 9.479 | 9.466 | 9.466 | 9.466 | 19,120 | +0.01(+0.13%) |
Aug 28, 2014 | 9.454 | 9.454 | 9.441 | 9.454 | 1,746 | +0.00(+0.00%) |
Aug 27, 2014 | 9.454 | 9.460 | 9.400 | 9.454 | 25,108 | +0.02(+0.26%) |
Aug 26, 2014 | 9.373 | 9.435 | 9.354 | 9.429 | 12,571 | +0.02(+0.26%) |
Aug 25, 2014 | 9.460 | 9.460 | 9.398 | 9.404 | 25,181 | -0.03(-0.33%) |
Aug 22, 2014 | 9.466 | 9.466 | 9.379 | 9.435 | 3,843 | +0.01(+0.07%) |
Aug 21, 2014 | 9.429 | 9.435 | 9.398 | 9.429 | 19,102 | +0.00(+0.00%) |
Aug 20, 2014 | 9.410 | 9.435 | 9.410 | 9.429 | 12,253 | +0.04(+0.43%) |
Aug 19, 2014 | 9.394 | 9.394 | 9.382 | 9.388 | 13,544 | +0.04(+0.40%) |
Aug 18, 2014 | 9.388 | 9.388 | 9.339 | 9.351 | 6,226 | +0.03(+0.33%) |
Aug 15, 2014 | 9.351 | 9.357 | 9.318 | 9.320 | 14,405 | -0.03(-0.33%) |
Aug 14, 2014 | 9.431 | 9.431 | 9.351 | 9.351 | 6,339 | -0.04(-0.46%) |
Aug 13, 2014 | 9.388 | 9.388 | 9.388 | 9.394 | 14,785 | +0.01(+0.07%) |
Aug 12, 2014 | 9.363 | 9.401 | 9.363 | 9.388 | 11,063 | -0.01(-0.13%) |
Aug 11, 2014 | 9.363 | 9.401 | 9.320 | 9.401 | 8,482 | +0.09(+0.93%) |
Aug 08, 2014 | 9.301 | 9.339 | 9.283 | 9.314 | 10,651 | +0.05(+0.53%) |
Aug 07, 2014 | 9.277 | 9.277 | 9.239 | 9.264 | 6,412 | +0.04(+0.40%) |
Aug 06, 2014 | 9.227 | 9.252 | 9.227 | 9.227 | 5,039 | +0.04(+0.47%) |
Aug 05, 2014 | 9.246 | 9.246 | 9.184 | 9.184 | 19,472 | -0.06(-0.60%) |
Aug 04, 2014 | 9.295 | 9.295 | 9.227 | 9.239 | 8,149 | -0.04(-0.40%) |