Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.733 | 9.804 | 9.701 | 9.762 | 2,487,113 | +0.11(+1.10%) |
Oct 30, 2014 | 9.550 | 9.685 | 9.473 | 9.656 | 1,296,241 | +0.02(+0.17%) |
Oct 29, 2014 | 9.640 | 9.695 | 9.502 | 9.640 | 5,287,282 | -0.00(-0.03%) |
Oct 28, 2014 | 9.518 | 9.714 | 9.505 | 9.643 | 5,194,772 | +0.16(+1.73%) |
Oct 27, 2014 | 9.354 | 9.492 | 9.421 | 9.479 | 2,886,005 | +0.06(+0.61%) |
Oct 24, 2014 | 9.389 | 9.463 | 9.341 | 9.421 | 1,526,216 | +0.04(+0.38%) |
Oct 23, 2014 | 9.341 | 9.418 | 9.257 | 9.386 | 2,420,845 | +0.18(+1.92%) |
Oct 22, 2014 | 9.341 | 9.415 | 9.209 | 9.209 | 2,034,667 | -0.13(-1.41%) |
Oct 21, 2014 | 9.203 | 9.373 | 9.199 | 9.341 | 2,988,909 | +0.18(+2.00%) |
Oct 20, 2014 | 9.029 | 9.180 | 9.026 | 9.158 | 2,076,652 | +0.08(+0.85%) |
Oct 17, 2014 | 8.833 | 9.145 | 8.775 | 9.080 | 4,908,540 | +0.36(+4.17%) |
Oct 16, 2014 | 8.441 | 8.839 | 8.431 | 8.717 | 5,871,686 | +0.14(+1.61%) |
Oct 15, 2014 | 8.479 | 8.643 | 8.344 | 8.579 | 4,513,916 | +0.00(+0.00%) |
Oct 14, 2014 | 8.569 | 8.783 | 8.495 | 8.579 | 5,134,911 | +0.08(+0.91%) |
Oct 13, 2014 | 8.614 | 8.633 | 8.331 | 8.502 | 8,399,245 | -0.15(-1.71%) |
Oct 10, 2014 | 8.801 | 8.862 | 8.646 | 8.650 | 2,866,294 | -0.18(-2.00%) |
Oct 09, 2014 | 8.984 | 8.997 | 8.791 | 8.826 | 2,251,512 | -0.16(-1.75%) |
Oct 08, 2014 | 8.804 | 9.021 | 8.772 | 8.984 | 2,173,896 | +0.18(+2.01%) |
Oct 07, 2014 | 8.994 | 8.994 | 8.801 | 8.807 | 2,026,740 | -0.22(-2.42%) |
Oct 06, 2014 | 9.068 | 9.116 | 9.000 | 9.026 | 1,475,632 | -0.02(-0.21%) |
Oct 03, 2014 | 9.061 | 9.129 | 9.006 | 9.045 | 3,852,431 | +0.05(+0.54%) |
Oct 02, 2014 | 8.875 | 9.013 | 8.733 | 8.997 | 3,965,467 | +0.08(+0.94%) |
Oct 01, 2014 | 9.203 | 9.203 | 8.865 | 8.913 | 3,949,737 | -0.29(-3.18%) |
Sep 30, 2014 | 9.280 | 9.283 | 9.148 | 9.206 | 3,893,337 | -0.06(-0.62%) |
Sep 29, 2014 | 9.164 | 9.302 | 9.148 | 9.264 | 4,868,785 | +0.05(+0.56%) |
Sep 26, 2014 | 9.129 | 9.260 | 9.093 | 9.212 | 2,962,526 | +0.09(+0.95%) |
Sep 25, 2014 | 9.199 | 9.220 | 9.109 | 9.125 | 2,373,579 | -0.08(-0.84%) |
Sep 24, 2014 | 9.277 | 9.277 | 9.032 | 9.203 | 6,028,451 | -0.09(-0.97%) |
Sep 23, 2014 | 9.325 | 9.367 | 9.267 | 9.293 | 2,351,041 | -0.08(-0.82%) |
Sep 22, 2014 | 9.531 | 9.582 | 9.347 | 9.370 | 2,550,585 | -0.20(-2.05%) |
Sep 19, 2014 | 9.751 | 9.764 | 9.550 | 9.566 | 2,954,680 | -0.16(-1.64%) |
Sep 18, 2014 | 9.767 | 9.808 | 9.684 | 9.725 | 1,112,574 | -0.03(-0.33%) |
Sep 17, 2014 | 9.713 | 9.815 | 9.713 | 9.757 | 2,237,807 | +0.06(+0.59%) |
Sep 16, 2014 | 9.741 | 9.744 | 9.588 | 9.700 | 3,723,544 | -0.04(-0.46%) |
Sep 15, 2014 | 9.687 | 9.751 | 9.662 | 9.744 | 3,179,252 | +0.00(+0.03%) |
Sep 12, 2014 | 9.744 | 9.767 | 9.687 | 9.741 | 3,405,330 | -0.02(-0.16%) |
Sep 11, 2014 | 9.815 | 9.815 | 9.729 | 9.757 | 2,553,434 | -0.08(-0.81%) |
Sep 10, 2014 | 9.773 | 9.845 | 9.738 | 9.837 | 2,336,454 | +0.08(+0.78%) |
Sep 09, 2014 | 9.776 | 9.843 | 9.738 | 9.760 | 4,809,098 | -0.04(-0.39%) |
Sep 08, 2014 | 9.722 | 9.805 | 9.697 | 9.799 | 2,175,846 | +0.04(+0.39%) |
Sep 05, 2014 | 9.751 | 9.760 | 9.674 | 9.760 | 2,632,583 | +0.00(+0.00%) |
Sep 04, 2014 | 9.674 | 9.815 | 9.630 | 9.760 | 2,900,403 | +0.09(+0.92%) |
Sep 03, 2014 | 9.703 | 9.754 | 9.641 | 9.671 | 2,528,828 | -0.01(-0.07%) |
Sep 02, 2014 | 9.623 | 9.706 | 9.617 | 9.678 | 2,460,563 | +0.06(+0.63%) |
Aug 29, 2014 | 9.563 | 9.617 | 9.617 | 9.617 | 2,057,931 | +0.08(+0.80%) |
Aug 28, 2014 | 9.531 | 9.575 | 9.505 | 9.540 | 1,401,321 | -0.01(-0.07%) |
Aug 27, 2014 | 9.595 | 9.598 | 9.505 | 9.547 | 2,564,024 | -0.05(-0.53%) |
Aug 26, 2014 | 9.636 | 9.684 | 9.575 | 9.598 | 1,994,562 | -0.05(-0.53%) |
Aug 25, 2014 | 9.591 | 9.713 | 9.572 | 9.649 | 2,026,494 | +0.08(+0.83%) |
Aug 22, 2014 | 9.531 | 9.610 | 9.486 | 9.569 | 1,782,531 | +0.03(+0.33%) |
Aug 21, 2014 | 9.566 | 9.639 | 9.534 | 9.537 | 1,753,895 | -0.02(-0.23%) |
Aug 20, 2014 | 9.550 | 9.585 | 9.483 | 9.560 | 1,130,770 | -0.01(-0.10%) |
Aug 19, 2014 | 9.566 | 9.649 | 9.550 | 9.569 | 1,433,031 | +0.06(+0.67%) |
Aug 18, 2014 | 9.375 | 9.523 | 9.375 | 9.505 | 1,939,432 | +0.17(+1.84%) |
Aug 15, 2014 | 9.429 | 9.454 | 9.228 | 9.333 | 2,465,013 | -0.06(-0.61%) |
Aug 14, 2014 | 9.276 | 9.406 | 9.247 | 9.391 | 2,700,644 | +0.15(+1.62%) |
Aug 13, 2014 | 9.241 | 9.265 | 9.209 | 9.241 | 5,056,793 | +0.01(+0.14%) |
Aug 12, 2014 | 9.327 | 9.336 | 9.212 | 9.228 | 6,912,202 | -0.10(-1.06%) |
Aug 11, 2014 | 9.304 | 9.422 | 9.304 | 9.327 | 2,331,631 | +0.04(+0.45%) |
Aug 08, 2014 | 9.269 | 9.340 | 9.148 | 9.285 | 2,960,576 | +0.04(+0.48%) |
Aug 07, 2014 | 9.505 | 9.540 | 9.193 | 9.241 | 6,272,553 | -0.21(-2.26%) |
Aug 06, 2014 | 9.145 | 9.577 | 9.135 | 9.454 | 8,551,657 | +0.13(+1.44%) |
Aug 05, 2014 | 9.244 | 9.391 | 9.180 | 9.320 | 6,050,988 | +0.08(+0.83%) |
Aug 04, 2014 | 9.250 | 9.327 | 9.155 | 9.244 | 4,507,575 | -0.01(-0.10%) |