Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.192 | 9.215 | 9.102 | 9.158 | 22,434,518 | +0.11(+1.23%) |
Oct 30, 2014 | 9.067 | 9.123 | 8.984 | 9.047 | 19,555,120 | -0.05(-0.53%) |
Oct 29, 2014 | 8.991 | 9.130 | 8.963 | 9.095 | 11,643,992 | +0.08(+0.85%) |
Oct 28, 2014 | 8.894 | 9.040 | 8.887 | 9.019 | 10,947,405 | +0.15(+1.64%) |
Oct 27, 2014 | 8.852 | 8.873 | 8.873 | 8.873 | 9,030,038 | +0.00(+0.00%) |
Oct 24, 2014 | 8.811 | 8.873 | 8.797 | 8.873 | 10,586,986 | +0.06(+0.71%) |
Oct 23, 2014 | 8.831 | 8.901 | 8.804 | 8.811 | 15,002,157 | +0.08(+0.95%) |
Oct 22, 2014 | 8.804 | 8.852 | 8.686 | 8.727 | 23,852,932 | -0.03(-0.40%) |
Oct 21, 2014 | 8.734 | 8.825 | 8.707 | 8.762 | 20,406,244 | +0.09(+1.04%) |
Oct 20, 2014 | 8.609 | 8.686 | 8.603 | 8.672 | 17,290,500 | +0.10(+1.21%) |
Oct 17, 2014 | 8.533 | 8.609 | 8.422 | 8.568 | 28,938,578 | +0.11(+1.31%) |
Oct 16, 2014 | 8.193 | 8.498 | 8.131 | 8.457 | 30,622,938 | +0.03(+0.41%) |
Oct 15, 2014 | 8.117 | 8.575 | 8.013 | 8.422 | 66,116,832 | -0.52(-5.82%) |
Oct 14, 2014 | 8.880 | 9.033 | 8.818 | 8.942 | 23,386,098 | +0.08(+0.94%) |
Oct 13, 2014 | 8.970 | 9.015 | 8.845 | 8.859 | 11,475,716 | -0.08(-0.85%) |
Oct 10, 2014 | 9.060 | 9.178 | 8.936 | 8.936 | 18,863,224 | -0.15(-1.60%) |
Oct 09, 2014 | 9.317 | 9.352 | 9.081 | 9.081 | 14,942,903 | -0.28(-3.04%) |
Oct 08, 2014 | 9.144 | 9.393 | 9.137 | 9.366 | 22,253,432 | +0.25(+2.74%) |
Oct 07, 2014 | 9.262 | 9.310 | 9.116 | 9.116 | 18,825,594 | -0.18(-1.94%) |
Oct 06, 2014 | 9.435 | 9.456 | 9.296 | 9.296 | 16,564,307 | -0.08(-0.89%) |
Oct 03, 2014 | 9.234 | 9.421 | 9.206 | 9.380 | 19,245,060 | +0.22(+2.35%) |
Oct 02, 2014 | 9.123 | 9.206 | 8.998 | 9.164 | 19,363,374 | +0.02(+0.23%) |
Oct 01, 2014 | 9.262 | 9.307 | 9.123 | 9.144 | 11,226,881 | -0.10(-1.13%) |
Sep 30, 2014 | 9.303 | 9.366 | 9.227 | 9.248 | 16,121,806 | -0.07(-0.74%) |
Sep 29, 2014 | 9.262 | 9.373 | 9.234 | 9.317 | 10,615,672 | -0.04(-0.44%) |
Sep 26, 2014 | 9.331 | 9.376 | 9.282 | 9.359 | 7,609,582 | +0.06(+0.60%) |
Sep 25, 2014 | 9.373 | 9.400 | 9.282 | 9.303 | 10,109,733 | -0.10(-1.11%) |
Sep 24, 2014 | 9.442 | 9.470 | 9.345 | 9.407 | 14,967,810 | -0.02(-0.22%) |
Sep 23, 2014 | 9.539 | 9.574 | 9.407 | 9.428 | 13,610,064 | -0.12(-1.24%) |
Sep 22, 2014 | 9.671 | 9.699 | 9.539 | 9.546 | 10,805,461 | -0.14(-1.43%) |
Sep 19, 2014 | 9.851 | 9.858 | 9.664 | 9.685 | 15,124,903 | -0.12(-1.20%) |
Sep 18, 2014 | 9.713 | 9.837 | 9.685 | 9.803 | 14,737,431 | +0.12(+1.22%) |
Sep 17, 2014 | 9.608 | 9.754 | 9.560 | 9.685 | 14,590,802 | +0.10(+1.01%) |
Sep 16, 2014 | 9.546 | 9.685 | 9.546 | 9.588 | 7,952,919 | +0.01(+0.07%) |
Sep 15, 2014 | 9.671 | 9.685 | 9.553 | 9.581 | 10,590,552 | -0.08(-0.86%) |
Sep 12, 2014 | 9.608 | 9.733 | 9.588 | 9.664 | 16,946,950 | +0.06(+0.65%) |
Sep 11, 2014 | 9.595 | 9.643 | 9.546 | 9.602 | 10,076,794 | -0.03(-0.36%) |
Sep 10, 2014 | 9.449 | 9.670 | 9.449 | 9.636 | 12,714,783 | +0.20(+2.13%) |
Sep 09, 2014 | 9.497 | 9.511 | 9.411 | 9.435 | 12,553,022 | -0.12(-1.23%) |
Sep 08, 2014 | 9.525 | 9.567 | 9.445 | 9.553 | 9,263,815 | +0.02(+0.22%) |
Sep 05, 2014 | 9.504 | 9.539 | 9.411 | 9.532 | 9,144,623 | +0.01(+0.15%) |
Sep 04, 2014 | 9.491 | 9.608 | 9.491 | 9.518 | 10,559,409 | +0.05(+0.51%) |
Sep 03, 2014 | 9.539 | 9.560 | 9.421 | 9.470 | 8,505,354 | -0.04(-0.44%) |
Sep 02, 2014 | 9.470 | 9.546 | 9.449 | 9.511 | 9,719,010 | +0.07(+0.73%) |
Aug 29, 2014 | 9.366 | 9.442 | 9.442 | 9.442 | 6,461,237 | +0.07(+0.74%) |
Aug 28, 2014 | 9.386 | 9.421 | 9.317 | 9.373 | 7,362,798 | -0.03(-0.33%) |
Aug 27, 2014 | 9.487 | 9.514 | 9.376 | 9.404 | 8,500,702 | -0.08(-0.87%) |
Aug 26, 2014 | 9.480 | 9.514 | 9.452 | 9.487 | 8,228,059 | +0.02(+0.22%) |
Aug 25, 2014 | 9.425 | 9.514 | 9.418 | 9.466 | 9,070,491 | +0.11(+1.18%) |
Aug 22, 2014 | 9.362 | 9.480 | 9.321 | 9.355 | 11,555,235 | -0.01(-0.15%) |
Aug 21, 2014 | 9.286 | 9.418 | 9.252 | 9.369 | 12,825,841 | +0.09(+0.97%) |
Aug 20, 2014 | 9.162 | 9.300 | 9.148 | 9.280 | 11,381,444 | +0.12(+1.28%) |
Aug 19, 2014 | 9.210 | 9.307 | 9.155 | 9.162 | 12,060,897 | -0.04(-0.45%) |
Aug 18, 2014 | 9.162 | 9.318 | 9.148 | 9.204 | 12,303,357 | +0.10(+1.06%) |
Aug 15, 2014 | 9.100 | 9.190 | 9.017 | 9.107 | 12,614,767 | +0.04(+0.46%) |
Aug 14, 2014 | 9.107 | 9.162 | 9.045 | 9.066 | 7,836,334 | -0.02(-0.23%) |
Aug 13, 2014 | 9.086 | 9.135 | 9.052 | 9.086 | 6,743,829 | +0.03(+0.38%) |
Aug 12, 2014 | 9.003 | 9.079 | 8.976 | 9.052 | 8,916,798 | +0.04(+0.46%) |
Aug 11, 2014 | 9.141 | 9.141 | 8.996 | 9.010 | 16,456,736 | -0.11(-1.21%) |
Aug 08, 2014 | 8.996 | 9.100 | 8.955 | 9.121 | 11,871,605 | +0.15(+1.69%) |
Aug 07, 2014 | 9.155 | 9.169 | 8.955 | 8.969 | 9,213,904 | -0.14(-1.59%) |
Aug 06, 2014 | 9.052 | 9.176 | 9.045 | 9.114 | 9,121,120 | +0.02(+0.23%) |
Aug 05, 2014 | 9.086 | 9.200 | 9.045 | 9.093 | 11,069,884 | -0.04(-0.45%) |
Aug 04, 2014 | 9.252 | 9.286 | 9.072 | 9.135 | 16,428,460 | -0.08(-0.90%) |