Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.389 | 9.485 | 9.389 | 9.450 | 12,400 | +0.08(+0.84%) |
Oct 30, 2014 | 9.336 | 9.371 | 9.336 | 9.371 | 338 | +0.02(+0.22%) |
Oct 29, 2014 | 9.446 | 9.446 | 9.328 | 9.350 | 4,315 | -0.08(-0.87%) |
Oct 28, 2014 | 9.398 | 9.432 | 9.380 | 9.432 | 2,707 | +0.17(+1.89%) |
Oct 27, 2014 | 9.319 | 9.371 | 9.258 | 9.258 | 5,840 | -0.11(-1.21%) |
Oct 24, 2014 | 9.249 | 9.371 | 9.249 | 9.371 | 16,799 | +0.13(+1.39%) |
Oct 23, 2014 | 9.275 | 9.301 | 9.243 | 9.243 | 11,671 | +0.02(+0.22%) |
Oct 22, 2014 | 9.293 | 9.293 | 9.223 | 9.223 | 9,297 | -0.07(-0.73%) |
Oct 21, 2014 | 9.279 | 9.294 | 9.279 | 9.291 | 3,929 | +0.10(+1.12%) |
Oct 20, 2014 | 9.057 | 9.190 | 9.057 | 9.188 | 4,960 | +0.09(+0.95%) |
Oct 17, 2014 | 9.136 | 9.136 | 9.101 | 9.101 | 5,097 | +0.02(+0.22%) |
Oct 16, 2014 | 8.978 | 9.081 | 8.970 | 9.081 | 21,127 | +0.07(+0.75%) |
Oct 15, 2014 | 8.970 | 9.073 | 8.891 | 9.013 | 11,599 | -0.11(-1.16%) |
Oct 14, 2014 | 9.153 | 9.153 | 9.039 | 9.119 | 16,765 | -0.01(-0.14%) |
Oct 13, 2014 | 9.184 | 9.184 | 9.118 | 9.132 | 8,783 | +0.07(+0.73%) |
Oct 10, 2014 | 9.223 | 9.223 | 9.049 | 9.066 | 28,878 | -0.24(-2.55%) |
Oct 09, 2014 | 9.485 | 9.485 | 9.267 | 9.303 | 133,423 | -0.14(-1.52%) |
Oct 08, 2014 | 9.284 | 9.447 | 9.284 | 9.447 | 5,921 | +0.10(+1.09%) |
Oct 07, 2014 | 9.380 | 9.398 | 9.345 | 9.345 | 2,605 | -0.04(-0.47%) |
Oct 06, 2014 | 9.389 | 9.406 | 9.367 | 9.389 | 10,952 | +0.04(+0.47%) |
Oct 03, 2014 | 9.581 | 9.581 | 9.319 | 9.345 | 3,835 | -0.08(-0.83%) |
Oct 02, 2014 | 9.398 | 9.424 | 9.258 | 9.424 | 27,029 | +0.03(+0.37%) |
Oct 01, 2014 | 9.511 | 9.511 | 9.389 | 9.389 | 6,976 | -0.15(-1.56%) |
Sep 30, 2014 | 9.496 | 9.580 | 9.496 | 9.537 | 12,255 | +0.01(+0.09%) |
Sep 29, 2014 | 9.563 | 9.598 | 9.511 | 9.529 | 3,114 | -0.13(-1.36%) |
Sep 26, 2014 | 9.651 | 9.694 | 9.623 | 9.660 | 4,374 | +0.01(+0.09%) |
Sep 25, 2014 | 9.747 | 9.747 | 9.651 | 9.651 | 2,690 | -0.14(-1.43%) |
Sep 24, 2014 | 9.773 | 9.834 | 9.703 | 9.791 | 2,959 | +0.02(+0.18%) |
Sep 23, 2014 | 9.773 | 9.834 | 9.764 | 9.773 | 5,573 | +0.07(+0.72%) |
Sep 22, 2014 | 9.817 | 9.817 | 9.694 | 9.703 | 19,172 | -0.17(-1.68%) |
Sep 19, 2014 | 9.860 | 9.869 | 9.860 | 9.869 | 8,549 | -0.02(-0.18%) |
Sep 18, 2014 | 9.869 | 9.913 | 9.869 | 9.887 | 9,134 | +0.05(+0.49%) |
Sep 17, 2014 | 9.869 | 9.869 | 9.834 | 9.839 | 1,829 | +0.00(+0.04%) |
Sep 16, 2014 | 9.834 | 9.834 | 9.834 | 9.834 | 1,177 | +0.00(+0.00%) |
Sep 15, 2014 | 9.843 | 9.860 | 9.834 | 9.834 | 1,355 | -0.03(-0.27%) |
Sep 12, 2014 | 9.869 | 9.904 | 9.843 | 9.860 | 7,064 | +0.01(+0.11%) |
Sep 11, 2014 | 9.869 | 9.869 | 9.817 | 9.849 | 2,024 | -0.10(-0.99%) |
Sep 10, 2014 | 9.965 | 9.983 | 9.922 | 9.948 | 905 | -0.03(-0.35%) |
Sep 09, 2014 | 9.983 | 10.01 | 9.957 | 9.983 | 5,277 | -0.06(-0.61%) |
Sep 08, 2014 | 10.00 | 10.06 | 10.00 | 10.04 | 25,037 | -0.03(-0.28%) |
Sep 05, 2014 | 10.08 | 10.10 | 10.07 | 10.07 | 1,993 | +0.03(+0.28%) |
Sep 04, 2014 | 10.09 | 10.11 | 10.04 | 10.04 | 7,488 | -0.09(-0.86%) |
Sep 03, 2014 | 10.11 | 10.15 | 10.11 | 10.13 | 3,118 | +0.08(+0.78%) |
Sep 02, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 2,884 | -0.06(-0.60%) |
Aug 29, 2014 | 10.13 | 10.11 | 10.11 | 10.11 | 3,434 | -0.04(-0.43%) |
Aug 28, 2014 | 10.13 | 10.16 | 10.11 | 10.16 | 3,152 | -0.09(-0.85%) |
Aug 27, 2014 | 10.26 | 10.28 | 10.24 | 10.24 | 11,180 | +0.02(+0.16%) |
Aug 26, 2014 | 10.22 | 10.26 | 10.20 | 10.23 | 5,926 | +0.04(+0.35%) |
Aug 25, 2014 | 10.17 | 10.19 | 10.17 | 10.19 | 4,226 | +0.02(+0.17%) |
Aug 22, 2014 | 10.17 | 10.21 | 10.15 | 10.17 | 16,111 | -0.06(-0.60%) |
Aug 21, 2014 | 10.22 | 10.24 | 10.23 | 10.24 | 4,895 | +0.01(+0.08%) |
Aug 20, 2014 | 10.13 | 10.23 | 10.13 | 10.23 | 4,974 | +0.01(+0.09%) |
Aug 19, 2014 | 10.24 | 10.27 | 10.22 | 10.22 | 7,606 | +0.01(+0.09%) |
Aug 18, 2014 | 10.22 | 10.22 | 10.17 | 10.21 | 5,628 | +0.10(+1.04%) |
Aug 15, 2014 | 10.16 | 10.16 | 10.11 | 10.11 | 2,849 | -0.03(-0.26%) |
Aug 14, 2014 | 10.17 | 10.11 | 10.11 | 10.13 | 8,722 | +0.03(+0.26%) |
Aug 13, 2014 | 10.14 | 10.16 | 10.10 | 10.11 | 10,412 | +0.03(+0.26%) |
Aug 12, 2014 | 10.08 | 10.10 | 10.07 | 10.08 | 5,187 | -0.03(-0.35%) |
Aug 11, 2014 | 10.09 | 10.11 | 10.05 | 10.11 | 2,546 | +0.13(+1.31%) |
Aug 08, 2014 | 9.913 | 9.957 | 9.895 | 9.983 | 11,643 | +0.12(+1.24%) |
Aug 07, 2014 | 9.930 | 9.930 | 9.861 | 9.861 | 5,863 | -0.12(-1.22%) |
Aug 06, 2014 | 9.991 | 10.03 | 9.957 | 9.983 | 13,375 | -0.01(-0.09%) |
Aug 05, 2014 | 10.04 | 10.04 | 9.991 | 9.991 | 630 | -0.05(-0.52%) |
Aug 04, 2014 | 9.974 | 10.05 | 9.974 | 10.04 | 14,430 | +0.09(+0.88%) |