Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.056 | 9.094 | 8.979 | 9.063 | 5,054,843 | +0.07(+0.81%) |
Oct 30, 2014 | 8.857 | 9.023 | 8.857 | 8.991 | 4,629,653 | +0.15(+1.69%) |
Oct 29, 2014 | 8.849 | 8.918 | 8.811 | 8.841 | 4,777,871 | +0.00(+0.00%) |
Oct 28, 2014 | 8.726 | 8.849 | 8.719 | 8.841 | 14,626,082 | +0.07(+0.79%) |
Oct 27, 2014 | 8.619 | 8.772 | 8.780 | 8.772 | 6,065,985 | -0.01(-0.09%) |
Oct 24, 2014 | 8.818 | 8.826 | 8.681 | 8.780 | 9,062,584 | -0.26(-2.88%) |
Oct 23, 2014 | 9.079 | 9.086 | 8.906 | 9.040 | 9,310,082 | +0.28(+3.23%) |
Oct 22, 2014 | 8.933 | 8.933 | 8.757 | 8.757 | 4,261,715 | -0.13(-1.46%) |
Oct 21, 2014 | 8.780 | 8.902 | 8.772 | 8.887 | 5,203,857 | +0.09(+1.04%) |
Oct 20, 2014 | 8.757 | 8.811 | 8.742 | 8.795 | 3,461,497 | -0.02(-0.26%) |
Oct 17, 2014 | 8.795 | 8.864 | 8.765 | 8.818 | 9,654,090 | +0.00(+0.00%) |
Oct 16, 2014 | 8.688 | 8.849 | 8.673 | 8.818 | 4,909,376 | +0.01(+0.09%) |
Oct 15, 2014 | 8.749 | 8.834 | 8.665 | 8.811 | 4,725,830 | +0.00(+0.00%) |
Oct 14, 2014 | 8.849 | 8.964 | 8.780 | 8.811 | 4,473,279 | +0.06(+0.70%) |
Oct 13, 2014 | 8.849 | 8.895 | 8.749 | 8.749 | 3,830,643 | +0.02(+0.18%) |
Oct 10, 2014 | 8.849 | 8.895 | 8.726 | 8.734 | 6,810,834 | -0.30(-3.31%) |
Oct 09, 2014 | 9.094 | 9.132 | 8.971 | 9.033 | 12,558,876 | -0.24(-2.56%) |
Oct 08, 2014 | 9.155 | 9.285 | 9.105 | 9.270 | 6,246,249 | +0.12(+1.34%) |
Oct 07, 2014 | 9.293 | 9.323 | 9.147 | 9.147 | 11,491,900 | -0.37(-3.86%) |
Oct 06, 2014 | 9.538 | 9.538 | 9.461 | 9.515 | 5,229,307 | -0.03(-0.32%) |
Oct 03, 2014 | 9.461 | 9.568 | 9.446 | 9.545 | 3,510,829 | -0.02(-0.16%) |
Oct 02, 2014 | 9.614 | 9.637 | 9.477 | 9.561 | 4,085,544 | +0.02(+0.16%) |
Oct 01, 2014 | 9.622 | 9.622 | 9.523 | 9.545 | 2,898,686 | -0.09(-0.95%) |
Sep 30, 2014 | 9.599 | 9.710 | 9.591 | 9.637 | 2,121,267 | +0.09(+0.96%) |
Sep 29, 2014 | 9.507 | 9.584 | 9.477 | 9.545 | 2,771,633 | -0.05(-0.48%) |
Sep 26, 2014 | 9.607 | 9.607 | 9.545 | 9.591 | 2,120,500 | +0.02(+0.24%) |
Sep 25, 2014 | 9.660 | 9.676 | 9.568 | 9.568 | 3,196,842 | -0.16(-1.65%) |
Sep 24, 2014 | 9.706 | 9.737 | 9.614 | 9.729 | 5,312,875 | -0.06(-0.63%) |
Sep 23, 2014 | 9.905 | 9.913 | 9.783 | 9.790 | 4,643,406 | -0.15(-1.46%) |
Sep 22, 2014 | 10.03 | 10.07 | 9.928 | 9.936 | 5,371,806 | -0.08(-0.84%) |
Sep 19, 2014 | 10.11 | 10.12 | 10.01 | 10.02 | 4,132,318 | -0.11(-1.13%) |
Sep 18, 2014 | 9.989 | 10.17 | 9.966 | 10.13 | 8,284,519 | +0.45(+4.66%) |
Sep 17, 2014 | 9.745 | 9.760 | 9.660 | 9.683 | 7,897,262 | -0.03(-0.32%) |
Sep 16, 2014 | 9.745 | 9.752 | 9.706 | 9.714 | 9,303,162 | -0.03(-0.31%) |
Sep 15, 2014 | 9.806 | 9.806 | 9.737 | 9.745 | 7,056,973 | -0.01(-0.08%) |
Sep 12, 2014 | 9.767 | 9.790 | 9.729 | 9.752 | 2,586,776 | -0.01(-0.08%) |
Sep 11, 2014 | 9.752 | 9.813 | 9.737 | 9.760 | 1,995,523 | +0.05(+0.55%) |
Sep 10, 2014 | 9.607 | 9.722 | 9.599 | 9.706 | 3,141,005 | +0.10(+1.04%) |
Sep 09, 2014 | 9.630 | 9.668 | 9.584 | 9.607 | 1,782,389 | -0.08(-0.79%) |
Sep 08, 2014 | 9.737 | 9.760 | 9.653 | 9.683 | 2,179,242 | +0.08(+0.80%) |
Sep 05, 2014 | 9.568 | 9.630 | 9.561 | 9.607 | 1,648,407 | +0.02(+0.24%) |
Sep 04, 2014 | 9.584 | 9.599 | 9.538 | 9.584 | 3,415,839 | +0.02(+0.24%) |
Sep 03, 2014 | 9.614 | 9.622 | 9.545 | 9.561 | 1,516,578 | +0.10(+1.05%) |
Sep 02, 2014 | 9.446 | 9.461 | 9.415 | 9.461 | 3,692,040 | -0.10(-1.04%) |
Aug 29, 2014 | 9.622 | 9.561 | 9.561 | 9.561 | 2,115,545 | +0.01(+0.08%) |
Aug 28, 2014 | 9.454 | 9.576 | 9.454 | 9.553 | 3,863,307 | -0.05(-0.56%) |
Aug 27, 2014 | 9.630 | 9.630 | 9.576 | 9.607 | 1,220,991 | -0.01(-0.08%) |
Aug 26, 2014 | 9.653 | 9.660 | 9.614 | 9.614 | 1,753,704 | +0.02(+0.16%) |
Aug 25, 2014 | 9.591 | 9.645 | 9.576 | 9.599 | 986,592 | +0.03(+0.32%) |
Aug 22, 2014 | 9.599 | 9.611 | 9.568 | 9.568 | 1,688,291 | -0.09(-0.95%) |
Aug 21, 2014 | 9.614 | 9.691 | 9.599 | 9.660 | 2,071,168 | +0.13(+1.41%) |
Aug 20, 2014 | 9.507 | 9.545 | 9.492 | 9.526 | 1,961,936 | -0.07(-0.68%) |
Aug 19, 2014 | 9.576 | 9.614 | 9.553 | 9.591 | 3,161,314 | +0.06(+0.64%) |
Aug 18, 2014 | 9.530 | 9.553 | 9.507 | 9.530 | 2,720,558 | +0.08(+0.89%) |
Aug 15, 2014 | 9.461 | 9.461 | 9.385 | 9.446 | 2,546,094 | +0.05(+0.49%) |
Aug 14, 2014 | 9.415 | 9.419 | 9.370 | 9.400 | 1,641,580 | +0.01(+0.08%) |
Aug 13, 2014 | 9.431 | 9.431 | 9.358 | 9.392 | 2,069,242 | +0.05(+0.49%) |
Aug 12, 2014 | 9.369 | 9.385 | 9.308 | 9.346 | 1,816,372 | -0.12(-1.29%) |
Aug 11, 2014 | 9.400 | 9.492 | 9.362 | 9.469 | 2,078,175 | +0.14(+1.48%) |
Aug 08, 2014 | 9.270 | 9.346 | 9.258 | 9.331 | 2,425,112 | +0.05(+0.49%) |
Aug 07, 2014 | 9.408 | 9.415 | 9.262 | 9.285 | 3,685,825 | -0.05(-0.57%) |
Aug 06, 2014 | 9.308 | 9.400 | 9.301 | 9.339 | 4,238,178 | -0.07(-0.73%) |
Aug 05, 2014 | 9.454 | 9.461 | 9.377 | 9.408 | 7,283,304 | -0.06(-0.65%) |
Aug 04, 2014 | 9.461 | 9.500 | 9.404 | 9.469 | 5,696,677 | -0.02(-0.24%) |