Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2014 | 10.44 | 9.868 | 9.868 | 9.868 | 5,025 | -0.20(-2.00%) |
Oct 29, 2014 | 9.703 | 10.07 | 9.703 | 10.07 | 8,322 | +0.22(+2.23%) |
Oct 28, 2014 | 9.932 | 10.02 | 9.831 | 9.850 | 1,209 | -0.21(-2.09%) |
Oct 27, 2014 | 9.840 | 10.06 | 9.529 | 10.06 | 8,754 | +0.33(+3.39%) |
Oct 24, 2014 | 9.813 | 9.859 | 9.567 | 9.731 | 10,516 | -0.08(-0.84%) |
Oct 23, 2014 | 9.749 | 9.813 | 9.749 | 9.813 | 5,899 | +0.11(+1.13%) |
Oct 22, 2014 | 9.694 | 9.731 | 9.694 | 9.703 | 7,974 | +0.05(+0.47%) |
Oct 21, 2014 | 9.584 | 9.667 | 9.383 | 9.657 | 16,436 | +0.05(+0.57%) |
Oct 20, 2014 | 9.612 | 9.612 | 9.447 | 9.602 | 3,881 | +0.32(+3.45%) |
Oct 17, 2014 | 9.282 | 9.447 | 9.447 | 9.282 | 573 | -0.16(-1.74%) |
Oct 15, 2014 | 9.346 | 9.447 | 9.447 | 9.447 | 436 | +0.02(+0.19%) |
Oct 14, 2014 | 9.410 | 9.429 | 9.355 | 9.429 | 896 | +0.02(+0.19%) |
Oct 10, 2014 | 9.300 | 9.410 | 9.410 | 9.410 | 163 | -0.02(-0.19%) |
Oct 09, 2014 | 9.374 | 9.374 | 9.374 | 9.429 | 1,263 | -0.16(-1.62%) |
Oct 08, 2014 | 9.409 | 9.584 | 9.337 | 9.584 | 730 | +0.10(+1.06%) |
Oct 07, 2014 | 9.355 | 9.575 | 9.355 | 9.483 | 2,234 | +0.05(+0.48%) |
Oct 06, 2014 | 9.383 | 9.438 | 9.383 | 9.438 | 1,059 | +0.01(+0.10%) |
Oct 03, 2014 | 9.337 | 9.493 | 9.310 | 9.429 | 3,503 | +0.15(+1.58%) |
Oct 02, 2014 | 9.245 | 9.387 | 9.245 | 9.282 | 2,775 | +0.04(+0.40%) |
Oct 01, 2014 | 9.245 | 9.428 | 9.245 | 9.245 | 2,876 | -0.14(-1.46%) |
Sep 30, 2014 | 9.429 | 9.429 | 9.264 | 9.383 | 1,859 | +0.01(+0.10%) |
Sep 29, 2014 | 9.236 | 9.538 | 9.236 | 9.374 | 4,539 | +0.05(+0.52%) |
Sep 26, 2014 | 9.227 | 9.548 | 9.227 | 9.325 | 10,617 | -0.21(-2.24%) |
Sep 25, 2014 | 9.181 | 9.538 | 9.181 | 9.538 | 3,797 | +0.32(+3.48%) |
Sep 24, 2014 | 9.218 | 9.218 | 9.200 | 9.218 | 735 | -0.16(-1.76%) |
Sep 23, 2014 | 9.209 | 9.383 | 9.200 | 9.383 | 4,478 | -0.02(-0.19%) |
Sep 22, 2014 | 9.300 | 9.401 | 9.209 | 9.401 | 15,494 | +0.13(+1.38%) |
Sep 19, 2014 | 9.291 | 9.424 | 9.273 | 9.273 | 10,509 | -0.14(-1.46%) |
Sep 18, 2014 | 9.355 | 9.410 | 9.355 | 9.410 | 729 | -0.01(-0.10%) |
Sep 17, 2014 | 9.401 | 9.538 | 9.364 | 9.419 | 7,247 | +0.10(+1.08%) |
Sep 16, 2014 | 9.566 | 9.566 | 9.319 | 9.319 | 1,801 | -0.21(-2.21%) |
Sep 15, 2014 | 9.493 | 9.529 | 9.493 | 9.529 | 834 | -0.05(-0.48%) |
Sep 12, 2014 | 9.575 | 9.612 | 9.357 | 9.575 | 3,915 | +0.02(+0.24%) |
Sep 11, 2014 | 9.346 | 10.01 | 9.273 | 9.552 | 25,078 | +0.09(+0.92%) |
Sep 10, 2014 | 9.612 | 9.612 | 9.401 | 9.465 | 1,246 | -0.05(-0.58%) |
Sep 09, 2014 | 9.557 | 9.566 | 9.364 | 9.520 | 1,831 | -0.06(-0.67%) |
Sep 08, 2014 | 9.374 | 9.584 | 9.319 | 9.584 | 1,065 | -0.03(-0.29%) |
Sep 05, 2014 | 9.374 | 9.612 | 9.374 | 9.612 | 1,156 | +0.09(+0.96%) |
Sep 04, 2014 | 9.584 | 9.529 | 9.529 | 9.520 | 3,738 | -0.01(-0.10%) |
Sep 03, 2014 | 9.392 | 9.612 | 9.319 | 9.529 | 3,244 | +0.01(+0.10%) |
Sep 02, 2014 | 9.209 | 9.612 | 9.173 | 9.520 | 8,489 | +0.47(+5.25%) |
Aug 29, 2014 | 9.191 | 9.045 | 9.045 | 9.045 | 11,251 | +0.01(+0.12%) |
Aug 28, 2014 | 9.346 | 9.461 | 9.035 | 9.035 | 5,676 | -0.26(-2.76%) |
Aug 27, 2014 | 9.062 | 9.392 | 9.062 | 9.291 | 11,321 | -0.04(-0.39%) |
Aug 26, 2014 | 9.017 | 9.328 | 9.017 | 9.328 | 5,075 | -0.01(-0.10%) |
Aug 25, 2014 | 9.273 | 9.337 | 8.971 | 9.337 | 10,258 | +0.18(+2.00%) |
Aug 22, 2014 | 9.245 | 9.300 | 9.245 | 9.154 | 8,632 | -0.09(-0.99%) |
Aug 21, 2014 | 9.236 | 9.282 | 8.962 | 9.245 | 9,412 | +0.00(+0.00%) |
Aug 20, 2014 | 9.081 | 9.255 | 9.081 | 9.245 | 5,249 | -0.01(-0.10%) |
Aug 19, 2014 | 9.337 | 9.337 | 9.099 | 9.255 | 7,090 | +0.06(+0.70%) |
Aug 18, 2014 | 8.962 | 9.227 | 8.962 | 9.191 | 10,248 | +0.00(+0.00%) |
Aug 15, 2014 | 9.218 | 9.227 | 9.136 | 9.191 | 9,363 | -0.03(-0.30%) |
Aug 14, 2014 | 9.113 | 9.291 | 8.898 | 9.218 | 2,496 | +0.00(+0.00%) |
Aug 12, 2014 | 9.209 | 9.218 | 9.218 | 9.218 | 2,403 | +0.03(+0.30%) |
Aug 11, 2014 | 9.191 | 9.191 | 9.191 | 9.191 | 1,837 | -0.11(-1.18%) |
Aug 08, 2014 | 9.337 | 9.337 | 9.191 | 9.300 | 1,258 | +0.00(+0.00%) |
Aug 07, 2014 | 9.383 | 9.383 | 9.300 | 9.300 | 581 | +0.11(+1.20%) |
Aug 06, 2014 | 9.191 | 9.191 | 9.191 | 9.191 | 332 | +0.04(+0.40%) |
Aug 05, 2014 | 9.191 | 9.227 | 9.126 | 9.154 | 7,437 | -0.01(-0.10%) |
Aug 04, 2014 | 8.879 | 9.163 | 8.879 | 9.163 | 8,076 | +0.00(+0.05%) |