Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.34 | 10.47 | 10.21 | 10.43 | 604,712 | +0.24(+2.33%) |
Oct 30, 2014 | 10.09 | 10.25 | 10.01 | 10.19 | 371,875 | +0.04(+0.39%) |
Oct 29, 2014 | 9.988 | 10.19 | 9.861 | 10.15 | 420,825 | +0.15(+1.47%) |
Oct 28, 2014 | 9.719 | 10.02 | 9.719 | 10.01 | 463,402 | +0.31(+3.23%) |
Oct 27, 2014 | 9.568 | 9.695 | 9.623 | 9.695 | 365,864 | +0.07(+0.74%) |
Oct 24, 2014 | 9.655 | 9.679 | 9.592 | 9.623 | 403,153 | +0.00(+0.00%) |
Oct 23, 2014 | 9.687 | 9.766 | 9.607 | 9.623 | 571,196 | +0.05(+0.50%) |
Oct 22, 2014 | 9.592 | 9.758 | 9.576 | 9.576 | 876,995 | +0.06(+0.58%) |
Oct 21, 2014 | 9.425 | 9.544 | 9.362 | 9.520 | 1,279,347 | +0.16(+1.69%) |
Oct 20, 2014 | 9.250 | 9.409 | 9.168 | 9.362 | 711,977 | +0.09(+0.94%) |
Oct 17, 2014 | 9.282 | 9.354 | 9.204 | 9.274 | 1,318,839 | +0.09(+0.95%) |
Oct 16, 2014 | 9.203 | 9.281 | 9.092 | 9.187 | 1,139,807 | -0.04(-0.43%) |
Oct 15, 2014 | 9.362 | 9.425 | 9.044 | 9.227 | 895,503 | -0.27(-2.84%) |
Oct 14, 2014 | 9.512 | 9.592 | 9.401 | 9.496 | 878,067 | +0.04(+0.42%) |
Oct 13, 2014 | 9.481 | 9.592 | 9.385 | 9.457 | 746,243 | -0.05(-0.50%) |
Oct 10, 2014 | 9.584 | 9.734 | 9.473 | 9.504 | 780,745 | -0.13(-1.32%) |
Oct 09, 2014 | 9.972 | 9.972 | 9.631 | 9.631 | 781,025 | -0.39(-3.88%) |
Oct 08, 2014 | 9.790 | 10.04 | 9.790 | 10.02 | 545,257 | +0.18(+1.85%) |
Oct 07, 2014 | 9.885 | 9.925 | 9.806 | 9.838 | 687,192 | -0.13(-1.35%) |
Oct 06, 2014 | 10.07 | 10.20 | 9.953 | 9.972 | 591,617 | -0.13(-1.33%) |
Oct 03, 2014 | 10.02 | 10.13 | 9.933 | 10.11 | 563,266 | +0.21(+2.08%) |
Oct 02, 2014 | 9.838 | 9.972 | 9.798 | 9.901 | 577,190 | +0.08(+0.81%) |
Oct 01, 2014 | 9.790 | 9.941 | 9.782 | 9.822 | 1,313,699 | -0.01(-0.08%) |
Sep 30, 2014 | 9.869 | 9.938 | 9.806 | 9.830 | 836,498 | -0.02(-0.24%) |
Sep 29, 2014 | 9.798 | 9.909 | 9.782 | 9.853 | 423,639 | -0.05(-0.48%) |
Sep 26, 2014 | 9.869 | 9.909 | 9.822 | 9.901 | 306,036 | +0.02(+0.24%) |
Sep 25, 2014 | 9.909 | 9.917 | 9.806 | 9.877 | 735,752 | -0.07(-0.72%) |
Sep 24, 2014 | 9.957 | 9.980 | 9.873 | 9.949 | 482,455 | -0.01(-0.08%) |
Sep 23, 2014 | 9.996 | 10.08 | 9.957 | 9.957 | 809,476 | -0.06(-0.63%) |
Sep 22, 2014 | 10.08 | 10.12 | 9.996 | 10.02 | 371,527 | -0.08(-0.79%) |
Sep 19, 2014 | 10.23 | 10.33 | 10.06 | 10.10 | 2,416,009 | -0.12(-1.16%) |
Sep 18, 2014 | 10.04 | 10.29 | 10.03 | 10.22 | 465,496 | +0.21(+2.06%) |
Sep 17, 2014 | 9.925 | 10.15 | 9.917 | 10.01 | 566,803 | +0.05(+0.48%) |
Sep 16, 2014 | 9.917 | 9.984 | 9.869 | 9.964 | 519,743 | -0.01(-0.08%) |
Sep 15, 2014 | 10.12 | 10.12 | 9.925 | 9.972 | 398,318 | -0.10(-1.02%) |
Sep 12, 2014 | 9.996 | 10.15 | 9.925 | 10.08 | 583,171 | +0.10(+0.95%) |
Sep 11, 2014 | 9.822 | 9.988 | 9.822 | 9.980 | 414,150 | +0.04(+0.40%) |
Sep 10, 2014 | 9.861 | 9.964 | 9.861 | 9.941 | 279,428 | +0.11(+1.13%) |
Sep 09, 2014 | 9.988 | 9.996 | 9.790 | 9.830 | 441,104 | -0.14(-1.43%) |
Sep 08, 2014 | 9.949 | 9.996 | 9.909 | 9.972 | 316,759 | +0.05(+0.48%) |
Sep 05, 2014 | 9.877 | 9.996 | 9.871 | 9.925 | 552,726 | -0.01(-0.08%) |
Sep 04, 2014 | 9.838 | 9.988 | 9.814 | 9.933 | 457,329 | +0.13(+1.29%) |
Sep 03, 2014 | 9.766 | 9.814 | 9.766 | 9.806 | 576,088 | +0.07(+0.73%) |
Sep 02, 2014 | 9.695 | 9.806 | 9.647 | 9.734 | 296,502 | +0.10(+1.07%) |
Aug 29, 2014 | 9.576 | 9.631 | 9.631 | 9.631 | 361,377 | +0.07(+0.75%) |
Aug 28, 2014 | 9.679 | 9.742 | 9.560 | 9.560 | 302,941 | -0.15(-1.55%) |
Aug 27, 2014 | 9.830 | 9.838 | 9.679 | 9.711 | 325,977 | -0.13(-1.29%) |
Aug 26, 2014 | 9.861 | 9.893 | 9.810 | 9.838 | 455,774 | +0.00(+0.00%) |
Aug 25, 2014 | 9.917 | 9.957 | 9.782 | 9.838 | 324,398 | -0.01(-0.08%) |
Aug 22, 2014 | 9.861 | 9.941 | 9.822 | 9.845 | 246,244 | -0.02(-0.16%) |
Aug 21, 2014 | 9.695 | 9.861 | 9.600 | 9.861 | 298,404 | +0.16(+1.64%) |
Aug 20, 2014 | 9.790 | 9.806 | 9.663 | 9.703 | 349,293 | -0.13(-1.29%) |
Aug 19, 2014 | 9.798 | 9.869 | 9.742 | 9.830 | 227,226 | +0.05(+0.49%) |
Aug 18, 2014 | 9.655 | 9.790 | 9.639 | 9.782 | 495,936 | +0.23(+2.37%) |
Aug 15, 2014 | 9.742 | 9.742 | 9.489 | 9.556 | 527,274 | -0.09(-0.95%) |
Aug 14, 2014 | 9.711 | 9.798 | 9.631 | 9.647 | 385,522 | -0.02(-0.25%) |
Aug 13, 2014 | 9.711 | 9.711 | 9.647 | 9.671 | 329,912 | -0.02(-0.16%) |
Aug 12, 2014 | 9.623 | 9.719 | 9.623 | 9.687 | 326,820 | +0.05(+0.49%) |
Aug 11, 2014 | 9.663 | 9.687 | 9.577 | 9.639 | 564,581 | +0.02(+0.16%) |
Aug 08, 2014 | 9.631 | 9.687 | 9.555 | 9.623 | 685,550 | -0.02(-0.16%) |
Aug 07, 2014 | 9.774 | 9.838 | 9.592 | 9.639 | 468,058 | -0.08(-0.82%) |
Aug 06, 2014 | 9.711 | 9.830 | 9.687 | 9.719 | 699,653 | -0.02(-0.24%) |
Aug 05, 2014 | 9.727 | 9.853 | 9.727 | 9.742 | 462,026 | -0.05(-0.48%) |
Aug 04, 2014 | 9.727 | 9.805 | 9.530 | 9.790 | 573,470 | +0.13(+1.31%) |