Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.592 | 9.601 | 9.540 | 9.559 | 320,839 | +0.07(+0.74%) |
Oct 30, 2014 | 9.465 | 9.531 | 9.441 | 9.488 | 251,661 | +0.01(+0.10%) |
Oct 29, 2014 | 9.517 | 9.531 | 9.429 | 9.479 | 295,328 | -0.02(-0.25%) |
Oct 28, 2014 | 9.451 | 9.507 | 9.446 | 9.502 | 316,018 | +0.08(+0.90%) |
Oct 27, 2014 | 9.422 | 9.465 | 9.465 | 9.418 | 286,814 | -0.05(-0.50%) |
Oct 24, 2014 | 9.441 | 9.465 | 9.399 | 9.465 | 155,006 | +0.04(+0.40%) |
Oct 23, 2014 | 9.404 | 9.455 | 9.404 | 9.427 | 270,048 | +0.11(+1.16%) |
Oct 22, 2014 | 9.361 | 9.404 | 9.314 | 9.319 | 245,856 | -0.02(-0.17%) |
Oct 21, 2014 | 9.190 | 9.344 | 9.176 | 9.335 | 390,165 | +0.19(+2.05%) |
Oct 20, 2014 | 9.078 | 9.148 | 9.077 | 9.148 | 286,555 | +0.04(+0.46%) |
Oct 17, 2014 | 9.157 | 9.251 | 9.036 | 9.106 | 424,630 | +0.10(+1.09%) |
Oct 16, 2014 | 8.755 | 8.965 | 8.699 | 9.007 | 813,737 | +0.17(+1.91%) |
Oct 15, 2014 | 8.783 | 8.876 | 8.647 | 8.839 | 806,757 | -0.07(-0.79%) |
Oct 14, 2014 | 8.979 | 9.007 | 8.862 | 8.909 | 438,228 | -0.03(-0.31%) |
Oct 13, 2014 | 9.082 | 9.120 | 8.923 | 8.937 | 580,595 | -0.15(-1.60%) |
Oct 10, 2014 | 9.241 | 9.288 | 9.068 | 9.082 | 356,866 | -0.20(-2.12%) |
Oct 09, 2014 | 9.452 | 9.452 | 9.265 | 9.279 | 272,568 | -0.18(-1.88%) |
Oct 08, 2014 | 9.265 | 9.465 | 9.265 | 9.457 | 261,228 | +0.16(+1.76%) |
Oct 07, 2014 | 9.312 | 9.349 | 9.274 | 9.293 | 240,250 | -0.05(-0.55%) |
Oct 06, 2014 | 9.377 | 9.401 | 9.326 | 9.344 | 333,093 | +0.02(+0.20%) |
Oct 03, 2014 | 9.293 | 9.377 | 9.279 | 9.326 | 281,437 | +0.05(+0.55%) |
Oct 02, 2014 | 9.358 | 9.358 | 9.167 | 9.274 | 386,773 | -0.09(-0.95%) |
Oct 01, 2014 | 9.438 | 9.438 | 9.349 | 9.363 | 217,994 | -0.08(-0.89%) |
Sep 30, 2014 | 9.508 | 9.508 | 9.424 | 9.447 | 350,899 | -0.04(-0.39%) |
Sep 29, 2014 | 9.438 | 9.499 | 9.401 | 9.485 | 357,157 | -0.03(-0.34%) |
Sep 26, 2014 | 9.471 | 9.546 | 9.429 | 9.517 | 195,943 | +0.05(+0.49%) |
Sep 25, 2014 | 9.560 | 9.560 | 9.447 | 9.471 | 210,333 | -0.10(-1.03%) |
Sep 24, 2014 | 9.532 | 9.574 | 9.492 | 9.569 | 171,181 | +0.07(+0.69%) |
Sep 23, 2014 | 9.532 | 9.564 | 9.499 | 9.503 | 139,799 | -0.04(-0.44%) |
Sep 22, 2014 | 9.611 | 9.625 | 9.533 | 9.546 | 200,899 | -0.10(-1.02%) |
Sep 19, 2014 | 9.634 | 9.658 | 9.606 | 9.644 | 238,974 | +0.04(+0.41%) |
Sep 18, 2014 | 9.548 | 9.618 | 9.543 | 9.605 | 219,419 | +0.06(+0.59%) |
Sep 17, 2014 | 9.534 | 9.548 | 9.501 | 9.548 | 170,184 | +0.03(+0.29%) |
Sep 16, 2014 | 9.436 | 9.529 | 9.432 | 9.520 | 204,889 | +0.08(+0.89%) |
Sep 15, 2014 | 9.450 | 9.459 | 9.422 | 9.436 | 216,404 | -0.02(-0.20%) |
Sep 12, 2014 | 9.473 | 9.501 | 9.445 | 9.455 | 216,924 | -0.04(-0.44%) |
Sep 11, 2014 | 9.473 | 9.497 | 9.436 | 9.497 | 251,105 | +0.00(+0.00%) |
Sep 10, 2014 | 9.478 | 9.497 | 9.450 | 9.497 | 240,870 | +0.03(+0.34%) |
Sep 09, 2014 | 9.511 | 9.511 | 9.444 | 9.464 | 188,738 | -0.04(-0.44%) |
Sep 08, 2014 | 9.543 | 9.562 | 9.492 | 9.506 | 259,082 | -0.04(-0.39%) |
Sep 05, 2014 | 9.576 | 9.576 | 9.543 | 9.543 | 231,979 | -0.02(-0.24%) |
Sep 04, 2014 | 9.580 | 9.580 | 9.566 | 9.566 | 318,058 | -0.02(-0.19%) |
Sep 03, 2014 | 9.576 | 9.604 | 9.562 | 9.585 | 203,135 | +0.02(+0.19%) |
Sep 02, 2014 | 9.576 | 9.589 | 9.548 | 9.566 | 304,583 | +0.00(+0.00%) |
Aug 29, 2014 | 9.585 | 9.566 | 9.566 | 9.566 | 290,138 | +0.00(+0.05%) |
Aug 28, 2014 | 9.539 | 9.562 | 9.520 | 9.562 | 229,071 | -0.01(-0.15%) |
Aug 27, 2014 | 9.580 | 9.599 | 9.564 | 9.576 | 221,444 | +0.00(+0.05%) |
Aug 26, 2014 | 9.543 | 9.580 | 9.529 | 9.571 | 351,987 | +0.05(+0.54%) |
Aug 25, 2014 | 9.525 | 9.543 | 9.498 | 9.520 | 231,696 | +0.03(+0.29%) |
Aug 22, 2014 | 9.511 | 9.525 | 9.483 | 9.492 | 264,892 | -0.03(-0.34%) |
Aug 21, 2014 | 9.539 | 9.570 | 9.515 | 9.525 | 244,567 | -0.01(-0.10%) |
Aug 20, 2014 | 9.525 | 9.557 | 9.525 | 9.534 | 234,425 | -0.01(-0.07%) |
Aug 19, 2014 | 9.425 | 9.550 | 9.424 | 9.540 | 187,206 | +0.12(+1.33%) |
Aug 18, 2014 | 9.425 | 9.434 | 9.406 | 9.416 | 261,006 | +0.05(+0.49%) |
Aug 15, 2014 | 9.429 | 9.433 | 9.346 | 9.369 | 172,230 | -0.05(-0.54%) |
Aug 14, 2014 | 9.355 | 9.429 | 9.332 | 9.420 | 249,188 | +0.08(+0.89%) |
Aug 13, 2014 | 9.291 | 9.346 | 9.263 | 9.337 | 245,615 | +0.05(+0.55%) |
Aug 12, 2014 | 9.286 | 9.300 | 9.254 | 9.286 | 217,702 | -0.02(-0.20%) |
Aug 11, 2014 | 9.231 | 9.305 | 9.231 | 9.305 | 240,815 | +0.12(+1.26%) |
Aug 08, 2014 | 9.110 | 9.170 | 9.106 | 9.189 | 275,016 | +0.07(+0.76%) |
Aug 07, 2014 | 9.147 | 9.184 | 9.115 | 9.119 | 232,740 | -0.02(-0.25%) |
Aug 06, 2014 | 9.101 | 9.170 | 9.064 | 9.143 | 433,148 | +0.00(+0.05%) |
Aug 05, 2014 | 9.221 | 9.231 | 9.120 | 9.138 | 335,932 | -0.11(-1.15%) |
Aug 04, 2014 | 9.323 | 9.328 | 9.217 | 9.244 | 268,115 | -0.03(-0.30%) |