Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.930 | 10.03 | 9.896 | 10.03 | 2,280,308 | +0.09(+0.88%) |
Nov 26, 2014 | 9.909 | 9.938 | 9.938 | 9.938 | 2,466,836 | +0.03(+0.29%) |
Nov 25, 2014 | 9.905 | 9.917 | 9.855 | 9.909 | 2,801,559 | +0.04(+0.42%) |
Nov 24, 2014 | 9.850 | 9.886 | 9.817 | 9.867 | 5,044,809 | +0.03(+0.34%) |
Nov 21, 2014 | 9.834 | 9.842 | 9.778 | 9.834 | 3,937,379 | +0.03(+0.34%) |
Nov 20, 2014 | 9.800 | 9.836 | 9.738 | 9.800 | 2,670,804 | -0.00(-0.04%) |
Nov 19, 2014 | 9.813 | 9.817 | 9.742 | 9.805 | 4,039,427 | -0.02(-0.17%) |
Nov 18, 2014 | 9.846 | 9.846 | 9.750 | 9.821 | 3,317,925 | -0.01(-0.13%) |
Nov 17, 2014 | 9.763 | 9.844 | 9.734 | 9.834 | 4,310,774 | +0.03(+0.34%) |
Nov 14, 2014 | 9.796 | 9.813 | 9.746 | 9.800 | 3,240,929 | +0.01(+0.09%) |
Nov 13, 2014 | 9.655 | 9.807 | 9.655 | 9.792 | 5,960,099 | +0.11(+1.16%) |
Nov 12, 2014 | 9.655 | 9.696 | 9.617 | 9.680 | 4,049,675 | +0.01(+0.13%) |
Nov 11, 2014 | 9.596 | 9.671 | 9.580 | 9.667 | 2,172,297 | +0.07(+0.69%) |
Nov 10, 2014 | 9.617 | 9.671 | 9.575 | 9.600 | 3,111,691 | +0.00(+0.04%) |
Nov 07, 2014 | 9.517 | 9.630 | 9.488 | 9.596 | 5,067,183 | +0.07(+0.74%) |
Nov 06, 2014 | 9.442 | 9.571 | 9.413 | 9.525 | 7,010,200 | +0.06(+0.66%) |
Nov 05, 2014 | 9.450 | 9.505 | 9.363 | 9.463 | 5,451,778 | +0.05(+0.58%) |
Nov 04, 2014 | 9.425 | 9.425 | 9.313 | 9.409 | 4,917,949 | -0.02(-0.18%) |
Nov 03, 2014 | 9.417 | 9.438 | 9.384 | 9.425 | 4,554,379 | +0.03(+0.27%) |
Oct 31, 2014 | 9.371 | 9.421 | 9.317 | 9.400 | 3,684,245 | +0.05(+0.58%) |
Oct 30, 2014 | 9.288 | 9.359 | 9.246 | 9.346 | 3,427,698 | +0.06(+0.67%) |
Oct 29, 2014 | 9.363 | 9.363 | 9.205 | 9.284 | 2,797,170 | -0.09(-0.93%) |
Oct 28, 2014 | 9.350 | 9.375 | 9.292 | 9.371 | 2,669,996 | +0.05(+0.49%) |
Oct 27, 2014 | 9.275 | 9.325 | 9.280 | 9.325 | 3,709,729 | +0.05(+0.49%) |
Oct 24, 2014 | 9.334 | 9.350 | 9.244 | 9.280 | 4,001,281 | -0.04(-0.40%) |
Oct 23, 2014 | 9.321 | 9.363 | 9.280 | 9.317 | 5,707,589 | +0.00(+0.04%) |
Oct 22, 2014 | 9.384 | 9.438 | 9.305 | 9.313 | 3,254,290 | -0.06(-0.67%) |
Oct 21, 2014 | 9.325 | 9.380 | 9.250 | 9.375 | 4,462,780 | +0.08(+0.90%) |
Oct 20, 2014 | 9.192 | 9.292 | 9.180 | 9.292 | 3,309,717 | +0.11(+1.18%) |
Oct 17, 2014 | 9.221 | 9.259 | 9.167 | 9.184 | 3,523,664 | -0.01(-0.09%) |
Oct 16, 2014 | 9.063 | 9.234 | 9.038 | 9.192 | 3,947,730 | +0.08(+0.91%) |
Oct 15, 2014 | 9.125 | 9.171 | 8.971 | 9.109 | 7,911,617 | -0.05(-0.59%) |
Oct 14, 2014 | 9.221 | 9.330 | 9.159 | 9.163 | 5,985,132 | -0.03(-0.36%) |
Oct 13, 2014 | 9.200 | 9.309 | 9.175 | 9.196 | 5,850,600 | +0.02(+0.27%) |
Oct 10, 2014 | 9.209 | 9.313 | 9.167 | 9.171 | 6,194,258 | -0.06(-0.63%) |
Oct 09, 2014 | 9.271 | 9.388 | 9.213 | 9.230 | 6,877,324 | -0.04(-0.45%) |
Oct 08, 2014 | 9.138 | 9.271 | 9.134 | 9.271 | 7,059,909 | +0.12(+1.32%) |
Oct 07, 2014 | 9.188 | 9.234 | 9.130 | 9.150 | 5,009,562 | -0.05(-0.54%) |
Oct 06, 2014 | 9.167 | 9.234 | 9.117 | 9.200 | 5,994,468 | +0.03(+0.36%) |
Oct 03, 2014 | 9.246 | 9.255 | 9.159 | 9.167 | 9,247,656 | +0.09(+1.01%) |
Oct 02, 2014 | 9.113 | 9.209 | 9.067 | 9.075 | 13,411,806 | -0.05(-0.55%) |
Oct 01, 2014 | 9.159 | 9.217 | 9.059 | 9.125 | 4,461,991 | -0.03(-0.27%) |
Sep 30, 2014 | 9.225 | 9.225 | 9.125 | 9.150 | 4,684,225 | -0.07(-0.72%) |
Sep 29, 2014 | 9.259 | 9.292 | 9.192 | 9.217 | 3,775,908 | -0.07(-0.76%) |
Sep 26, 2014 | 9.238 | 9.292 | 9.080 | 9.288 | 8,765,828 | +0.01(+0.09%) |
Sep 25, 2014 | 9.288 | 9.345 | 9.239 | 9.280 | 3,027,082 | +0.00(+0.00%) |
Sep 24, 2014 | 9.304 | 9.333 | 9.251 | 9.280 | 4,248,375 | -0.02(-0.26%) |
Sep 23, 2014 | 9.300 | 9.349 | 9.259 | 9.304 | 3,426,177 | +0.01(+0.13%) |
Sep 22, 2014 | 9.300 | 9.308 | 9.255 | 9.292 | 2,841,358 | -0.00(-0.04%) |
Sep 19, 2014 | 9.329 | 9.349 | 9.292 | 9.296 | 6,460,911 | -0.03(-0.35%) |
Sep 18, 2014 | 9.459 | 9.492 | 9.320 | 9.329 | 6,566,111 | -0.13(-1.38%) |
Sep 17, 2014 | 9.549 | 9.579 | 9.459 | 9.459 | 3,032,292 | -0.07(-0.77%) |
Sep 16, 2014 | 9.426 | 9.565 | 9.422 | 9.533 | 2,658,127 | +0.08(+0.82%) |
Sep 15, 2014 | 9.549 | 9.565 | 9.431 | 9.455 | 3,091,187 | -0.09(-0.98%) |
Sep 12, 2014 | 9.626 | 9.626 | 9.520 | 9.549 | 3,938,175 | -0.08(-0.85%) |
Sep 11, 2014 | 9.618 | 9.667 | 9.610 | 9.630 | 2,158,877 | -0.00(-0.04%) |
Sep 10, 2014 | 9.712 | 9.720 | 9.622 | 9.634 | 5,273,627 | -0.09(-0.88%) |
Sep 09, 2014 | 9.769 | 9.783 | 9.716 | 9.720 | 4,307,211 | -0.05(-0.50%) |
Sep 08, 2014 | 9.806 | 9.810 | 9.732 | 9.769 | 2,543,586 | -0.04(-0.37%) |
Sep 05, 2014 | 9.781 | 9.806 | 9.730 | 9.806 | 2,093,439 | +0.02(+0.25%) |
Sep 04, 2014 | 9.716 | 9.790 | 9.643 | 9.781 | 5,193,459 | +0.06(+0.59%) |
Sep 03, 2014 | 9.724 | 9.753 | 9.647 | 9.724 | 2,917,488 | +0.03(+0.34%) |