Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.463 | 9.463 | 9.337 | 9.409 | 67,059 | -0.02(-0.19%) |
Oct 30, 2014 | 9.397 | 9.427 | 9.373 | 9.427 | 20,348 | +0.04(+0.38%) |
Oct 29, 2014 | 9.391 | 9.391 | 9.349 | 9.391 | 43,553 | +0.02(+0.26%) |
Oct 28, 2014 | 9.349 | 9.367 | 9.307 | 9.367 | 28,449 | +0.04(+0.39%) |
Oct 27, 2014 | 9.307 | 9.343 | 9.287 | 9.331 | 63,453 | +0.04(+0.47%) |
Oct 24, 2014 | 9.295 | 9.313 | 9.283 | 9.287 | 26,793 | +0.00(+0.02%) |
Oct 23, 2014 | 9.271 | 9.319 | 9.247 | 9.285 | 60,192 | -0.01(-0.11%) |
Oct 22, 2014 | 9.295 | 9.295 | 9.265 | 9.295 | 53,565 | -0.04(-0.39%) |
Oct 21, 2014 | 9.307 | 9.331 | 9.271 | 9.331 | 53,059 | -0.01(-0.06%) |
Oct 20, 2014 | 9.355 | 9.355 | 9.319 | 9.337 | 53,623 | -0.01(-0.13%) |
Oct 17, 2014 | 9.301 | 9.385 | 9.301 | 9.349 | 83,352 | +0.02(+0.19%) |
Oct 16, 2014 | 9.319 | 9.343 | 9.307 | 9.331 | 41,930 | +0.02(+0.19%) |
Oct 15, 2014 | 9.283 | 9.343 | 9.271 | 9.313 | 94,858 | -0.01(-0.13%) |
Oct 14, 2014 | 9.271 | 9.349 | 9.241 | 9.325 | 73,871 | +0.03(+0.32%) |
Oct 13, 2014 | 9.295 | 9.343 | 9.247 | 9.295 | 59,140 | -0.05(-0.51%) |
Oct 10, 2014 | 9.427 | 9.427 | 9.229 | 9.343 | 92,948 | -0.05(-0.51%) |
Oct 09, 2014 | 9.331 | 9.415 | 9.319 | 9.391 | 54,615 | +0.07(+0.70%) |
Oct 08, 2014 | 9.254 | 9.325 | 9.242 | 9.325 | 78,830 | +0.01(+0.13%) |
Oct 07, 2014 | 9.302 | 9.373 | 9.272 | 9.314 | 87,239 | +0.02(+0.19%) |
Oct 06, 2014 | 9.188 | 9.296 | 9.188 | 9.296 | 95,305 | +0.11(+1.23%) |
Oct 03, 2014 | 9.171 | 9.200 | 9.159 | 9.182 | 35,306 | +0.05(+0.52%) |
Oct 02, 2014 | 9.081 | 9.165 | 9.081 | 9.135 | 109,504 | +0.00(+0.00%) |
Oct 01, 2014 | 9.099 | 9.135 | 9.075 | 9.135 | 72,573 | +0.06(+0.66%) |
Sep 30, 2014 | 9.039 | 9.081 | 9.033 | 9.075 | 80,114 | +0.05(+0.53%) |
Sep 29, 2014 | 9.010 | 9.031 | 8.998 | 9.027 | 44,680 | -0.02(-0.20%) |
Sep 26, 2014 | 9.045 | 9.057 | 9.022 | 9.045 | 24,432 | +0.01(+0.07%) |
Sep 25, 2014 | 9.010 | 9.051 | 9.010 | 9.039 | 34,193 | +0.03(+0.33%) |
Sep 24, 2014 | 9.045 | 9.045 | 9.010 | 9.010 | 34,403 | -0.01(-0.07%) |
Sep 23, 2014 | 8.998 | 9.016 | 8.980 | 9.016 | 55,897 | +0.02(+0.20%) |
Sep 22, 2014 | 8.986 | 8.998 | 8.968 | 8.998 | 28,999 | -0.03(-0.33%) |
Sep 19, 2014 | 8.962 | 9.027 | 8.962 | 9.027 | 20,121 | +0.06(+0.66%) |
Sep 18, 2014 | 8.956 | 8.986 | 8.956 | 8.968 | 62,868 | +0.01(+0.13%) |
Sep 17, 2014 | 8.974 | 9.010 | 8.956 | 8.956 | 21,977 | -0.05(-0.53%) |
Sep 16, 2014 | 8.944 | 9.004 | 8.938 | 9.004 | 121,282 | +0.05(+0.60%) |
Sep 15, 2014 | 8.914 | 8.956 | 8.914 | 8.950 | 83,428 | -0.01(-0.13%) |
Sep 12, 2014 | 8.932 | 8.962 | 8.914 | 8.962 | 45,039 | -0.01(-0.07%) |
Sep 11, 2014 | 8.926 | 8.968 | 8.926 | 8.968 | 72,783 | +0.04(+0.47%) |
Sep 10, 2014 | 8.897 | 8.926 | 8.897 | 8.926 | 45,079 | +0.01(+0.07%) |
Sep 09, 2014 | 8.902 | 8.925 | 8.898 | 8.920 | 23,689 | +0.01(+0.07%) |
Sep 08, 2014 | 8.932 | 8.938 | 8.914 | 8.914 | 34,114 | -0.01(-0.13%) |
Sep 05, 2014 | 8.938 | 8.938 | 8.932 | 8.926 | 27,436 | +0.01(+0.07%) |
Sep 04, 2014 | 8.902 | 8.920 | 8.902 | 8.920 | 50,481 | +0.02(+0.27%) |
Sep 03, 2014 | 8.897 | 8.901 | 8.879 | 8.897 | 79,320 | -0.03(-0.33%) |
Sep 02, 2014 | 8.908 | 8.920 | 8.902 | 8.926 | 75,092 | +0.02(+0.20%) |
Aug 29, 2014 | 8.902 | 8.908 | 8.908 | 8.908 | 17,546 | -0.01(-0.07%) |
Aug 28, 2014 | 8.938 | 8.938 | 8.891 | 8.914 | 36,096 | -0.01(-0.07%) |
Aug 27, 2014 | 8.897 | 8.932 | 8.891 | 8.920 | 114,044 | +0.01(+0.07%) |
Aug 26, 2014 | 8.891 | 8.914 | 8.879 | 8.914 | 52,221 | +0.02(+0.20%) |
Aug 25, 2014 | 8.914 | 8.932 | 8.885 | 8.897 | 34,318 | -0.04(-0.40%) |
Aug 22, 2014 | 8.926 | 8.944 | 8.920 | 8.932 | 23,355 | -0.01(-0.13%) |
Aug 21, 2014 | 8.962 | 8.974 | 8.926 | 8.944 | 23,196 | -0.01(-0.07%) |
Aug 20, 2014 | 8.980 | 8.980 | 8.926 | 8.950 | 25,293 | -0.03(-0.33%) |
Aug 19, 2014 | 8.938 | 8.980 | 8.935 | 8.980 | 27,951 | +0.03(+0.35%) |
Aug 18, 2014 | 9.009 | 9.015 | 8.932 | 8.949 | 71,144 | -0.05(-0.59%) |
Aug 15, 2014 | 8.980 | 9.021 | 8.980 | 9.002 | 38,713 | +0.00(+0.05%) |
Aug 14, 2014 | 8.968 | 9.001 | 8.950 | 8.997 | 30,232 | +0.01(+0.12%) |
Aug 13, 2014 | 8.897 | 8.997 | 8.932 | 8.987 | 42,391 | +0.10(+1.15%) |
Aug 12, 2014 | 8.938 | 8.938 | 8.885 | 8.885 | 38,528 | +0.00(+0.00%) |
Aug 11, 2014 | 8.861 | 8.902 | 8.861 | 8.885 | 40,479 | +0.02(+0.19%) |
Aug 08, 2014 | 8.855 | 8.873 | 8.820 | 8.868 | 44,147 | +0.04(+0.48%) |
Aug 07, 2014 | 8.743 | 8.826 | 8.743 | 8.826 | 37,770 | +0.08(+0.94%) |
Aug 06, 2014 | 8.720 | 8.755 | 8.720 | 8.743 | 21,797 | +0.02(+0.20%) |
Aug 05, 2014 | 8.714 | 8.743 | 8.714 | 8.726 | 21,651 | -0.02(-0.27%) |
Aug 04, 2014 | 8.767 | 8.779 | 8.743 | 8.749 | 41,793 | -0.05(-0.54%) |