Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.750 | 9.776 | 9.704 | 9.776 | 50,825 | +0.01(+0.07%) |
Oct 30, 2014 | 9.750 | 9.770 | 9.730 | 9.770 | 37,843 | +0.01(+0.07%) |
Oct 29, 2014 | 9.711 | 9.763 | 9.711 | 9.763 | 108,574 | +0.02(+0.20%) |
Oct 28, 2014 | 9.730 | 9.770 | 9.717 | 9.743 | 37,968 | -0.01(-0.07%) |
Oct 27, 2014 | 9.704 | 9.750 | 9.724 | 9.750 | 40,078 | +0.03(+0.27%) |
Oct 24, 2014 | 9.704 | 9.724 | 9.698 | 9.724 | 21,515 | +0.01(+0.14%) |
Oct 23, 2014 | 9.684 | 9.712 | 9.671 | 9.711 | 52,051 | +0.02(+0.18%) |
Oct 22, 2014 | 9.691 | 9.711 | 9.665 | 9.693 | 52,975 | +0.00(+0.03%) |
Oct 21, 2014 | 9.684 | 9.704 | 9.647 | 9.691 | 102,231 | -0.02(-0.20%) |
Oct 20, 2014 | 9.737 | 9.763 | 9.698 | 9.711 | 58,484 | -0.03(-0.34%) |
Oct 17, 2014 | 9.691 | 9.750 | 9.691 | 9.743 | 84,692 | +0.05(+0.52%) |
Oct 16, 2014 | 9.691 | 9.711 | 9.652 | 9.693 | 104,039 | +0.00(+0.02%) |
Oct 15, 2014 | 9.684 | 9.750 | 9.662 | 9.691 | 146,812 | +0.00(+0.00%) |
Oct 14, 2014 | 9.730 | 9.750 | 9.684 | 9.691 | 67,534 | -0.03(-0.27%) |
Oct 13, 2014 | 9.743 | 9.762 | 9.711 | 9.717 | 67,726 | -0.05(-0.47%) |
Oct 10, 2014 | 9.783 | 9.801 | 9.750 | 9.763 | 74,582 | -0.04(-0.40%) |
Oct 09, 2014 | 9.829 | 9.855 | 9.770 | 9.802 | 86,681 | +0.00(+0.00%) |
Oct 08, 2014 | 9.796 | 9.829 | 9.796 | 9.802 | 71,230 | -0.01(-0.07%) |
Oct 07, 2014 | 9.802 | 9.809 | 9.757 | 9.809 | 93,612 | +0.02(+0.20%) |
Oct 06, 2014 | 9.646 | 9.789 | 9.646 | 9.789 | 88,536 | +0.14(+1.47%) |
Oct 03, 2014 | 9.665 | 9.679 | 9.646 | 9.648 | 29,630 | -0.00(-0.05%) |
Oct 02, 2014 | 9.685 | 9.685 | 9.613 | 9.652 | 68,119 | -0.01(-0.14%) |
Oct 01, 2014 | 9.672 | 9.685 | 9.626 | 9.665 | 58,335 | +0.05(+0.47%) |
Sep 30, 2014 | 9.639 | 9.659 | 9.613 | 9.620 | 89,288 | +0.02(+0.20%) |
Sep 29, 2014 | 9.594 | 9.613 | 9.587 | 9.600 | 41,383 | -0.01(-0.07%) |
Sep 26, 2014 | 9.594 | 9.607 | 9.587 | 9.607 | 33,358 | +0.01(+0.10%) |
Sep 25, 2014 | 9.607 | 9.620 | 9.581 | 9.598 | 67,673 | +0.02(+0.17%) |
Sep 24, 2014 | 9.587 | 9.607 | 9.574 | 9.581 | 95,485 | -0.05(-0.47%) |
Sep 23, 2014 | 9.665 | 9.665 | 9.607 | 9.626 | 63,765 | -0.02(-0.20%) |
Sep 22, 2014 | 9.626 | 9.646 | 9.620 | 9.646 | 51,348 | +0.01(+0.14%) |
Sep 19, 2014 | 9.587 | 9.633 | 9.580 | 9.633 | 37,508 | +0.06(+0.61%) |
Sep 18, 2014 | 9.594 | 9.594 | 9.568 | 9.574 | 23,373 | -0.02(-0.20%) |
Sep 17, 2014 | 9.594 | 9.594 | 9.574 | 9.594 | 31,512 | +0.03(+0.34%) |
Sep 16, 2014 | 9.626 | 9.626 | 9.555 | 9.561 | 115,420 | -0.05(-0.48%) |
Sep 15, 2014 | 9.679 | 9.679 | 9.587 | 9.607 | 60,913 | -0.01(-0.07%) |
Sep 12, 2014 | 9.672 | 9.672 | 9.613 | 9.613 | 80,306 | -0.08(-0.81%) |
Sep 11, 2014 | 9.679 | 9.711 | 9.672 | 9.692 | 55,732 | +0.03(+0.34%) |
Sep 10, 2014 | 9.659 | 9.659 | 9.639 | 9.659 | 38,621 | +0.00(+0.00%) |
Sep 09, 2014 | 9.652 | 9.659 | 9.633 | 9.659 | 49,335 | +0.03(+0.27%) |
Sep 08, 2014 | 9.652 | 9.652 | 9.627 | 9.633 | 38,593 | -0.02(-0.20%) |
Sep 05, 2014 | 9.665 | 9.672 | 9.641 | 9.652 | 20,712 | -0.01(-0.07%) |
Sep 04, 2014 | 9.646 | 9.659 | 9.627 | 9.659 | 32,396 | +0.01(+0.07%) |
Sep 03, 2014 | 9.691 | 9.691 | 9.620 | 9.652 | 79,705 | -0.04(-0.40%) |
Sep 02, 2014 | 9.691 | 9.691 | 9.652 | 9.691 | 62,789 | -0.02(-0.19%) |
Aug 29, 2014 | 9.704 | 9.710 | 9.710 | 9.710 | 56,730 | +0.03(+0.33%) |
Aug 28, 2014 | 9.678 | 9.704 | 9.639 | 9.678 | 52,481 | -0.01(-0.07%) |
Aug 27, 2014 | 9.691 | 9.691 | 9.652 | 9.685 | 58,661 | +0.01(+0.07%) |
Aug 26, 2014 | 9.659 | 9.678 | 9.614 | 9.678 | 58,092 | +0.04(+0.40%) |
Aug 25, 2014 | 9.685 | 9.685 | 9.607 | 9.639 | 102,598 | -0.02(-0.23%) |
Aug 22, 2014 | 9.704 | 9.704 | 9.646 | 9.662 | 39,268 | -0.04(-0.37%) |
Aug 21, 2014 | 9.678 | 9.730 | 9.652 | 9.698 | 96,262 | +0.05(+0.47%) |
Aug 20, 2014 | 9.698 | 9.704 | 9.639 | 9.652 | 54,809 | -0.03(-0.33%) |
Aug 19, 2014 | 9.659 | 9.711 | 9.659 | 9.685 | 61,841 | +0.06(+0.61%) |
Aug 18, 2014 | 9.639 | 9.678 | 9.627 | 9.627 | 37,969 | -0.05(-0.47%) |
Aug 15, 2014 | 9.639 | 9.711 | 9.633 | 9.672 | 69,321 | +0.01(+0.07%) |
Aug 14, 2014 | 9.711 | 9.711 | 9.646 | 9.665 | 65,677 | -0.01(-0.13%) |
Aug 13, 2014 | 9.685 | 9.691 | 9.654 | 9.678 | 58,556 | +0.05(+0.54%) |
Aug 12, 2014 | 9.691 | 9.691 | 9.614 | 9.627 | 53,016 | -0.03(-0.27%) |
Aug 11, 2014 | 9.665 | 9.697 | 9.652 | 9.652 | 43,289 | +0.03(+0.34%) |
Aug 08, 2014 | 9.678 | 9.686 | 9.639 | 9.620 | 36,940 | -0.01(-0.13%) |
Aug 07, 2014 | 9.652 | 9.652 | 9.594 | 9.633 | 64,687 | +0.03(+0.27%) |
Aug 06, 2014 | 9.543 | 9.633 | 9.543 | 9.607 | 58,252 | +0.11(+1.15%) |
Aug 05, 2014 | 9.568 | 9.588 | 9.497 | 9.498 | 77,850 | -0.08(-0.87%) |
Aug 04, 2014 | 9.659 | 9.665 | 9.568 | 9.581 | 96,486 | -0.03(-0.34%) |