Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.963 | 9.963 | 9.916 | 9.936 | 17,595 | +0.00(+0.00%) |
Nov 26, 2014 | 9.903 | 9.936 | 9.936 | 9.936 | 20,201 | +0.02(+0.20%) |
Nov 25, 2014 | 9.883 | 9.923 | 9.883 | 9.916 | 30,812 | +0.03(+0.34%) |
Nov 24, 2014 | 9.936 | 9.950 | 9.883 | 9.883 | 44,647 | -0.04(-0.40%) |
Nov 21, 2014 | 9.910 | 9.956 | 9.903 | 9.923 | 31,434 | +0.01(+0.13%) |
Nov 20, 2014 | 9.936 | 9.989 | 9.910 | 9.910 | 48,798 | +0.01(+0.07%) |
Nov 19, 2014 | 9.950 | 9.956 | 9.903 | 9.903 | 47,003 | -0.05(-0.47%) |
Nov 18, 2014 | 10.00 | 10.00 | 9.950 | 9.950 | 25,184 | -0.02(-0.20%) |
Nov 17, 2014 | 10.02 | 10.04 | 9.950 | 9.969 | 44,000 | -0.07(-0.66%) |
Nov 14, 2014 | 10.03 | 10.04 | 10.03 | 10.04 | 22,788 | +0.00(+0.00%) |
Nov 13, 2014 | 10.03 | 10.06 | 10.03 | 10.04 | 9,941 | +0.01(+0.07%) |
Nov 12, 2014 | 10.04 | 10.08 | 10.03 | 10.03 | 26,218 | -0.01(-0.13%) |
Nov 11, 2014 | 10.09 | 10.10 | 10.04 | 10.04 | 17,832 | -0.05(-0.52%) |
Nov 10, 2014 | 10.09 | 10.10 | 10.06 | 10.10 | 11,681 | +0.00(+0.00%) |
Nov 07, 2014 | 10.11 | 10.16 | 10.05 | 10.10 | 17,404 | +0.02(+0.19%) |
Nov 06, 2014 | 10.08 | 10.08 | 10.04 | 10.08 | 9,528 | +0.00(+0.01%) |
Nov 05, 2014 | 10.05 | 10.10 | 10.01 | 10.08 | 13,360 | +0.03(+0.33%) |
Nov 04, 2014 | 10.05 | 10.05 | 10.01 | 10.04 | 21,029 | +0.00(+0.00%) |
Nov 03, 2014 | 10.02 | 10.07 | 9.978 | 10.04 | 40,583 | +0.04(+0.37%) |
Oct 31, 2014 | 10.06 | 10.06 | 9.983 | 10.01 | 17,584 | -0.03(-0.30%) |
Oct 30, 2014 | 10.04 | 10.05 | 10.02 | 10.04 | 7,171 | +0.01(+0.07%) |
Oct 29, 2014 | 10.03 | 10.03 | 9.996 | 10.03 | 29,446 | +0.01(+0.07%) |
Oct 28, 2014 | 10.02 | 10.02 | 9.970 | 10.02 | 18,653 | +0.05(+0.46%) |
Oct 27, 2014 | 9.957 | 9.996 | 9.963 | 9.976 | 19,510 | +0.01(+0.13%) |
Oct 24, 2014 | 9.976 | 9.996 | 9.963 | 9.963 | 11,462 | -0.02(-0.20%) |
Oct 23, 2014 | 10.01 | 10.04 | 9.976 | 9.983 | 20,119 | -0.02(-0.20%) |
Oct 22, 2014 | 9.983 | 10.04 | 9.983 | 10.00 | 40,789 | -0.02(-0.20%) |
Oct 21, 2014 | 10.03 | 10.04 | 10.01 | 10.02 | 18,950 | +0.00(+0.00%) |
Oct 20, 2014 | 10.05 | 10.07 | 10.02 | 10.02 | 34,300 | +0.01(+0.07%) |
Oct 17, 2014 | 9.983 | 10.04 | 9.983 | 10.02 | 28,605 | +0.04(+0.40%) |
Oct 16, 2014 | 9.838 | 9.937 | 9.838 | 9.976 | 33,667 | +0.04(+0.40%) |
Oct 15, 2014 | 9.930 | 9.970 | 9.900 | 9.937 | 26,452 | +0.00(+0.00%) |
Oct 14, 2014 | 9.937 | 9.976 | 9.897 | 9.937 | 41,476 | +0.01(+0.07%) |
Oct 13, 2014 | 9.963 | 9.990 | 9.930 | 9.930 | 38,791 | -0.04(-0.41%) |
Oct 10, 2014 | 9.996 | 10.04 | 9.970 | 9.971 | 27,053 | -0.01(-0.12%) |
Oct 09, 2014 | 10.01 | 10.07 | 9.983 | 9.983 | 28,325 | -0.03(-0.26%) |
Oct 08, 2014 | 9.937 | 10.02 | 9.937 | 10.01 | 29,932 | +0.08(+0.79%) |
Oct 07, 2014 | 9.865 | 9.937 | 9.865 | 9.930 | 22,093 | +0.07(+0.73%) |
Oct 06, 2014 | 9.852 | 9.891 | 9.852 | 9.858 | 36,813 | +0.03(+0.27%) |
Oct 03, 2014 | 9.858 | 9.884 | 9.832 | 9.832 | 22,206 | -0.03(-0.27%) |
Oct 02, 2014 | 9.891 | 9.898 | 9.845 | 9.858 | 36,562 | -0.05(-0.46%) |
Oct 01, 2014 | 9.917 | 9.937 | 9.878 | 9.904 | 44,390 | +0.03(+0.27%) |
Sep 30, 2014 | 9.865 | 9.891 | 9.845 | 9.878 | 29,021 | +0.05(+0.47%) |
Sep 29, 2014 | 9.819 | 9.898 | 9.812 | 9.832 | 107,048 | -0.03(-0.33%) |
Sep 26, 2014 | 9.917 | 9.917 | 9.858 | 9.865 | 11,192 | -0.04(-0.40%) |
Sep 25, 2014 | 9.950 | 9.950 | 9.884 | 9.904 | 31,923 | -0.01(-0.13%) |
Sep 24, 2014 | 9.917 | 9.957 | 9.891 | 9.917 | 32,017 | +0.01(+0.07%) |
Sep 23, 2014 | 9.924 | 9.990 | 9.898 | 9.911 | 30,565 | -0.04(-0.40%) |
Sep 22, 2014 | 9.944 | 9.989 | 9.944 | 9.950 | 17,037 | +0.01(+0.13%) |
Sep 19, 2014 | 9.983 | 10.02 | 9.911 | 9.937 | 86,887 | -0.05(-0.53%) |
Sep 18, 2014 | 9.996 | 10.03 | 9.983 | 9.990 | 37,317 | -0.03(-0.33%) |
Sep 17, 2014 | 9.996 | 10.04 | 9.996 | 10.02 | 15,643 | +0.04(+0.39%) |
Sep 16, 2014 | 10.07 | 10.07 | 9.983 | 9.983 | 33,598 | -0.11(-1.11%) |
Sep 15, 2014 | 10.16 | 10.17 | 10.07 | 10.09 | 41,174 | -0.04(-0.39%) |
Sep 12, 2014 | 10.19 | 10.28 | 10.13 | 10.13 | 67,111 | -0.09(-0.90%) |
Sep 11, 2014 | 10.22 | 10.25 | 10.19 | 10.23 | 14,202 | +0.01(+0.06%) |
Sep 10, 2014 | 10.14 | 10.23 | 10.14 | 10.22 | 33,098 | +0.07(+0.65%) |
Sep 09, 2014 | 10.16 | 10.21 | 10.15 | 10.15 | 27,666 | -0.01(-0.06%) |
Sep 08, 2014 | 10.15 | 10.19 | 10.15 | 10.16 | 25,584 | +0.00(+0.00%) |
Sep 05, 2014 | 10.20 | 10.26 | 10.15 | 10.16 | 44,535 | -0.05(-0.51%) |
Sep 04, 2014 | 10.29 | 10.36 | 10.21 | 10.21 | 70,314 | -0.09(-0.83%) |
Sep 03, 2014 | 10.35 | 10.42 | 10.29 | 10.30 | 77,452 | -0.11(-1.07%) |