Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.316 | 9.339 | 9.224 | 9.281 | 22,136,816 | +0.11(+1.23%) |
Oct 30, 2014 | 9.189 | 9.246 | 9.105 | 9.168 | 19,295,626 | -0.05(-0.53%) |
Oct 29, 2014 | 9.112 | 9.253 | 9.084 | 9.217 | 11,489,478 | +0.08(+0.85%) |
Oct 28, 2014 | 9.014 | 9.161 | 9.006 | 9.140 | 10,802,135 | +0.15(+1.64%) |
Oct 27, 2014 | 8.971 | 8.992 | 8.992 | 8.992 | 8,910,211 | +0.00(+0.00%) |
Oct 24, 2014 | 8.929 | 8.992 | 8.915 | 8.992 | 10,446,498 | +0.06(+0.71%) |
Oct 23, 2014 | 8.950 | 9.021 | 8.922 | 8.929 | 14,803,080 | +0.08(+0.95%) |
Oct 22, 2014 | 8.922 | 8.971 | 8.803 | 8.845 | 23,536,408 | -0.04(-0.40%) |
Oct 21, 2014 | 8.852 | 8.943 | 8.824 | 8.880 | 20,135,458 | +0.09(+1.04%) |
Oct 20, 2014 | 8.725 | 8.803 | 8.718 | 8.789 | 17,061,058 | +0.11(+1.21%) |
Oct 17, 2014 | 8.648 | 8.725 | 8.535 | 8.683 | 28,554,568 | +0.11(+1.31%) |
Oct 16, 2014 | 8.303 | 8.613 | 8.240 | 8.571 | 30,216,576 | +0.04(+0.41%) |
Oct 15, 2014 | 8.226 | 8.690 | 8.121 | 8.535 | 65,239,472 | -0.53(-5.82%) |
Oct 14, 2014 | 8.999 | 9.154 | 8.936 | 9.063 | 23,075,768 | +0.08(+0.94%) |
Oct 13, 2014 | 9.091 | 9.137 | 8.964 | 8.978 | 11,323,435 | -0.08(-0.85%) |
Oct 10, 2014 | 9.182 | 9.301 | 9.056 | 9.056 | 18,612,912 | -0.15(-1.60%) |
Oct 09, 2014 | 9.442 | 9.478 | 9.203 | 9.203 | 14,744,613 | -0.29(-3.04%) |
Oct 08, 2014 | 9.267 | 9.520 | 9.260 | 9.492 | 21,958,132 | +0.25(+2.74%) |
Oct 07, 2014 | 9.386 | 9.435 | 9.239 | 9.239 | 18,575,782 | -0.18(-1.94%) |
Oct 06, 2014 | 9.562 | 9.583 | 9.421 | 9.421 | 16,344,501 | -0.08(-0.89%) |
Oct 03, 2014 | 9.358 | 9.548 | 9.330 | 9.506 | 18,989,680 | +0.22(+2.35%) |
Oct 02, 2014 | 9.246 | 9.330 | 9.119 | 9.288 | 19,106,424 | +0.02(+0.23%) |
Oct 01, 2014 | 9.386 | 9.432 | 9.246 | 9.267 | 11,077,902 | -0.11(-1.13%) |
Sep 30, 2014 | 9.428 | 9.492 | 9.351 | 9.372 | 15,907,873 | -0.07(-0.74%) |
Sep 29, 2014 | 9.386 | 9.499 | 9.358 | 9.442 | 10,474,803 | -0.04(-0.44%) |
Sep 26, 2014 | 9.456 | 9.502 | 9.407 | 9.485 | 7,508,604 | +0.06(+0.60%) |
Sep 25, 2014 | 9.499 | 9.527 | 9.407 | 9.428 | 9,975,579 | -0.11(-1.11%) |
Sep 24, 2014 | 9.569 | 9.597 | 9.471 | 9.534 | 14,769,189 | -0.02(-0.22%) |
Sep 23, 2014 | 9.667 | 9.703 | 9.534 | 9.555 | 13,429,460 | -0.12(-1.24%) |
Sep 22, 2014 | 9.801 | 9.829 | 9.667 | 9.674 | 10,662,074 | -0.14(-1.43%) |
Sep 19, 2014 | 9.984 | 9.991 | 9.794 | 9.815 | 14,924,198 | -0.12(-1.20%) |
Sep 18, 2014 | 9.843 | 9.970 | 9.815 | 9.935 | 14,541,868 | +0.12(+1.22%) |
Sep 17, 2014 | 9.738 | 9.885 | 9.688 | 9.815 | 14,397,185 | +0.10(+1.01%) |
Sep 16, 2014 | 9.674 | 9.815 | 9.674 | 9.717 | 7,847,385 | +0.01(+0.07%) |
Sep 15, 2014 | 9.801 | 9.815 | 9.681 | 9.710 | 10,450,017 | -0.08(-0.86%) |
Sep 12, 2014 | 9.738 | 9.864 | 9.717 | 9.794 | 16,722,067 | +0.06(+0.65%) |
Sep 11, 2014 | 9.724 | 9.773 | 9.674 | 9.731 | 9,943,076 | -0.04(-0.36%) |
Sep 10, 2014 | 9.576 | 9.800 | 9.576 | 9.766 | 12,546,060 | +0.20(+2.13%) |
Sep 09, 2014 | 9.625 | 9.639 | 9.537 | 9.562 | 12,386,446 | -0.12(-1.23%) |
Sep 08, 2014 | 9.653 | 9.696 | 9.572 | 9.681 | 9,140,885 | +0.02(+0.22%) |
Sep 05, 2014 | 9.632 | 9.667 | 9.537 | 9.660 | 9,023,275 | +0.01(+0.15%) |
Sep 04, 2014 | 9.618 | 9.738 | 9.618 | 9.646 | 10,419,288 | +0.05(+0.51%) |
Sep 03, 2014 | 9.667 | 9.688 | 9.548 | 9.597 | 8,392,489 | -0.04(-0.44%) |
Sep 02, 2014 | 9.597 | 9.674 | 9.576 | 9.639 | 9,590,041 | +0.07(+0.73%) |
Aug 29, 2014 | 9.492 | 9.569 | 9.569 | 9.569 | 6,375,498 | +0.07(+0.74%) |
Aug 28, 2014 | 9.513 | 9.548 | 9.442 | 9.499 | 7,265,095 | -0.03(-0.33%) |
Aug 27, 2014 | 9.614 | 9.642 | 9.502 | 9.530 | 8,387,900 | -0.08(-0.87%) |
Aug 26, 2014 | 9.607 | 9.642 | 9.579 | 9.614 | 8,118,875 | +0.02(+0.22%) |
Aug 25, 2014 | 9.551 | 9.642 | 9.544 | 9.593 | 8,950,128 | +0.11(+1.18%) |
Aug 22, 2014 | 9.488 | 9.607 | 9.446 | 9.481 | 11,401,900 | -0.01(-0.15%) |
Aug 21, 2014 | 9.411 | 9.544 | 9.376 | 9.495 | 12,655,645 | +0.09(+0.97%) |
Aug 20, 2014 | 9.285 | 9.425 | 9.271 | 9.404 | 11,230,415 | +0.12(+1.28%) |
Aug 19, 2014 | 9.334 | 9.432 | 9.278 | 9.285 | 11,900,852 | -0.04(-0.45%) |
Aug 18, 2014 | 9.285 | 9.443 | 9.271 | 9.327 | 12,140,094 | +0.10(+1.06%) |
Aug 15, 2014 | 9.222 | 9.313 | 9.138 | 9.229 | 12,447,372 | +0.04(+0.46%) |
Aug 14, 2014 | 9.229 | 9.285 | 9.166 | 9.187 | 7,732,348 | -0.02(-0.23%) |
Aug 13, 2014 | 9.208 | 9.257 | 9.173 | 9.208 | 6,654,340 | +0.03(+0.38%) |
Aug 12, 2014 | 9.124 | 9.201 | 9.096 | 9.173 | 8,798,474 | +0.04(+0.46%) |
Aug 11, 2014 | 9.264 | 9.264 | 9.117 | 9.131 | 16,238,359 | -0.11(-1.21%) |
Aug 08, 2014 | 9.117 | 9.222 | 9.075 | 9.243 | 11,714,072 | +0.15(+1.69%) |
Aug 07, 2014 | 9.278 | 9.292 | 9.075 | 9.089 | 9,091,637 | -0.15(-1.59%) |
Aug 06, 2014 | 9.173 | 9.299 | 9.166 | 9.236 | 9,000,084 | +0.02(+0.23%) |
Aug 05, 2014 | 9.208 | 9.324 | 9.166 | 9.215 | 10,922,989 | -0.04(-0.45%) |
Aug 04, 2014 | 9.376 | 9.411 | 9.194 | 9.257 | 16,210,458 | -0.08(-0.90%) |