Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.731 | 9.780 | 9.717 | 9.766 | 20,792 | +0.02(+0.22%) |
Nov 26, 2014 | 9.731 | 9.745 | 9.745 | 9.745 | 22,472 | +0.00(+0.00%) |
Nov 25, 2014 | 9.731 | 9.766 | 9.731 | 9.745 | 11,594 | -0.01(-0.14%) |
Nov 24, 2014 | 9.738 | 9.766 | 9.717 | 9.759 | 15,492 | +0.01(+0.14%) |
Nov 21, 2014 | 9.752 | 9.787 | 9.745 | 9.745 | 30,212 | +0.00(+0.00%) |
Nov 20, 2014 | 9.731 | 9.759 | 9.520 | 9.745 | 17,821 | +0.03(+0.29%) |
Nov 19, 2014 | 9.703 | 9.717 | 9.661 | 9.717 | 23,743 | +0.01(+0.07%) |
Nov 18, 2014 | 9.682 | 9.717 | 9.668 | 9.710 | 36,397 | +0.04(+0.36%) |
Nov 17, 2014 | 9.703 | 9.717 | 9.675 | 9.675 | 30,883 | -0.04(-0.36%) |
Nov 14, 2014 | 9.724 | 9.724 | 9.696 | 9.710 | 15,757 | -0.01(-0.07%) |
Nov 13, 2014 | 9.717 | 9.745 | 9.696 | 9.717 | 17,071 | +0.01(+0.07%) |
Nov 12, 2014 | 9.766 | 9.766 | 9.703 | 9.710 | 9,997 | -0.01(-0.06%) |
Nov 11, 2014 | 9.757 | 9.757 | 9.708 | 9.715 | 13,792 | -0.01(-0.14%) |
Nov 10, 2014 | 9.764 | 9.792 | 9.729 | 9.729 | 5,869 | -0.05(-0.50%) |
Nov 07, 2014 | 9.771 | 9.792 | 9.709 | 9.778 | 14,604 | +0.02(+0.22%) |
Nov 06, 2014 | 9.729 | 9.757 | 9.701 | 9.757 | 11,366 | +0.03(+0.36%) |
Nov 05, 2014 | 9.701 | 9.736 | 9.701 | 9.722 | 8,381 | +0.01(+0.14%) |
Nov 04, 2014 | 9.659 | 9.708 | 9.631 | 9.708 | 8,747 | +0.06(+0.58%) |
Nov 03, 2014 | 9.708 | 9.729 | 9.645 | 9.652 | 19,758 | -0.04(-0.43%) |
Oct 31, 2014 | 9.687 | 9.715 | 9.610 | 9.694 | 36,479 | -0.01(-0.14%) |
Oct 30, 2014 | 9.708 | 9.708 | 9.351 | 9.708 | 12,142 | +0.01(+0.07%) |
Oct 29, 2014 | 9.694 | 9.694 | 9.668 | 9.701 | 17,608 | +0.01(+0.14%) |
Oct 28, 2014 | 9.687 | 9.687 | 9.666 | 9.687 | 3,868 | +0.01(+0.07%) |
Oct 27, 2014 | 9.652 | 9.680 | 9.631 | 9.680 | 10,997 | +0.03(+0.36%) |
Oct 24, 2014 | 9.673 | 9.673 | 9.645 | 9.645 | 10,445 | -0.02(-0.22%) |
Oct 23, 2014 | 9.673 | 9.679 | 9.631 | 9.666 | 14,124 | +0.02(+0.22%) |
Oct 22, 2014 | 9.673 | 9.680 | 9.645 | 9.645 | 15,678 | -0.02(-0.22%) |
Oct 21, 2014 | 9.694 | 9.694 | 9.638 | 9.666 | 10,454 | -0.02(-0.22%) |
Oct 20, 2014 | 9.701 | 9.701 | 9.680 | 9.687 | 15,019 | +0.03(+0.29%) |
Oct 17, 2014 | 9.701 | 9.715 | 9.659 | 9.659 | 22,595 | +0.01(+0.15%) |
Oct 16, 2014 | 9.673 | 9.673 | 9.631 | 9.645 | 16,503 | +0.01(+0.09%) |
Oct 15, 2014 | 9.645 | 9.680 | 9.631 | 9.637 | 27,598 | +0.01(+0.06%) |
Oct 14, 2014 | 9.603 | 9.659 | 9.596 | 9.631 | 9,310 | +0.03(+0.36%) |
Oct 13, 2014 | 9.610 | 9.610 | 9.610 | 9.596 | 7,729 | -0.04(-0.44%) |
Oct 10, 2014 | 9.673 | 9.673 | 9.629 | 9.638 | 6,034 | -0.02(-0.20%) |
Oct 09, 2014 | 9.664 | 9.664 | 9.630 | 9.657 | 20,910 | +0.02(+0.22%) |
Oct 08, 2014 | 9.588 | 9.637 | 9.574 | 9.637 | 38,723 | +0.07(+0.73%) |
Oct 07, 2014 | 9.525 | 9.567 | 9.518 | 9.567 | 13,620 | +0.07(+0.73%) |
Oct 06, 2014 | 9.477 | 9.511 | 9.477 | 9.497 | 29,976 | +0.06(+0.59%) |
Oct 03, 2014 | 9.456 | 9.477 | 9.435 | 9.442 | 26,121 | +0.00(+0.00%) |
Oct 02, 2014 | 9.484 | 9.518 | 9.442 | 9.442 | 28,221 | -0.05(-0.51%) |
Oct 01, 2014 | 9.470 | 9.504 | 9.470 | 9.490 | 16,092 | +0.03(+0.29%) |
Sep 30, 2014 | 9.421 | 9.463 | 9.421 | 9.463 | 10,155 | +0.02(+0.22%) |
Sep 29, 2014 | 9.400 | 9.449 | 9.400 | 9.442 | 28,547 | +0.02(+0.22%) |
Sep 26, 2014 | 9.456 | 9.456 | 9.393 | 9.421 | 16,768 | -0.01(-0.15%) |
Sep 25, 2014 | 9.442 | 9.456 | 9.435 | 9.435 | 15,131 | +0.00(+0.00%) |
Sep 24, 2014 | 9.456 | 9.456 | 9.428 | 9.435 | 13,620 | -0.02(-0.22%) |
Sep 23, 2014 | 9.477 | 9.477 | 9.442 | 9.456 | 13,165 | -0.01(-0.15%) |
Sep 22, 2014 | 9.414 | 9.470 | 9.414 | 9.470 | 14,606 | +0.05(+0.52%) |
Sep 19, 2014 | 9.414 | 9.435 | 9.407 | 9.421 | 16,035 | -0.00(-0.00%) |
Sep 18, 2014 | 9.400 | 9.421 | 9.393 | 9.421 | 9,089 | +0.01(+0.15%) |
Sep 17, 2014 | 9.407 | 9.407 | 9.372 | 9.407 | 3,281 | +0.00(+0.00%) |
Sep 16, 2014 | 9.407 | 9.407 | 9.372 | 9.407 | 27,224 | -0.01(-0.07%) |
Sep 15, 2014 | 9.421 | 9.435 | 9.400 | 9.414 | 21,383 | -0.01(-0.07%) |
Sep 12, 2014 | 9.414 | 9.463 | 9.400 | 9.421 | 22,402 | -0.04(-0.44%) |
Sep 11, 2014 | 9.490 | 9.490 | 9.449 | 9.463 | 2,525 | -0.02(-0.20%) |
Sep 10, 2014 | 9.468 | 9.482 | 9.468 | 9.482 | 16,311 | +0.03(+0.29%) |
Sep 09, 2014 | 9.433 | 9.461 | 9.432 | 9.454 | 16,968 | +0.02(+0.22%) |
Sep 08, 2014 | 9.468 | 9.475 | 9.433 | 9.433 | 15,737 | +0.00(+0.00%) |
Sep 05, 2014 | 9.461 | 9.468 | 9.426 | 9.433 | 18,255 | -0.01(-0.07%) |
Sep 04, 2014 | 9.461 | 9.461 | 9.413 | 9.440 | 5,241 | -0.03(-0.29%) |
Sep 03, 2014 | 9.433 | 9.468 | 9.426 | 9.468 | 17,607 | +0.01(+0.15%) |