Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.609 | 10.03 | 9.609 | 9.625 | 8,904 | -0.08(-0.78%) |
Oct 30, 2014 | 9.701 | 9.717 | 9.701 | 9.701 | 1,359 | -0.05(-0.56%) |
Oct 29, 2014 | 9.750 | 10.03 | 9.750 | 9.755 | 1,745 | -0.01(-0.11%) |
Oct 28, 2014 | 9.950 | 10.03 | 9.609 | 9.766 | 3,596 | -0.22(-2.22%) |
Oct 27, 2014 | 10.17 | 9.750 | 9.750 | 9.988 | 5,135 | +0.24(+2.45%) |
Oct 24, 2014 | 10.05 | 10.41 | 9.674 | 9.750 | 7,670 | -0.30(-2.97%) |
Oct 23, 2014 | 9.999 | 10.41 | 9.999 | 10.05 | 14,495 | +0.02(+0.22%) |
Oct 22, 2014 | 10.05 | 10.29 | 10.03 | 10.03 | 3,869 | +0.13(+1.31%) |
Oct 21, 2014 | 10.20 | 10.41 | 9.896 | 9.896 | 4,042 | +0.01(+0.05%) |
Oct 20, 2014 | 9.891 | 9.891 | 9.878 | 9.891 | 3,505 | +0.14(+1.39%) |
Oct 17, 2014 | 10.02 | 10.02 | 9.565 | 9.755 | 3,208 | +0.09(+0.92%) |
Oct 16, 2014 | 9.717 | 10.56 | 9.544 | 9.666 | 2,570 | -0.05(-0.47%) |
Oct 15, 2014 | 9.934 | 10.56 | 8.958 | 9.712 | 44,384 | -0.27(-2.66%) |
Oct 14, 2014 | 10.35 | 10.38 | 9.929 | 9.977 | 22,026 | -0.62(-5.83%) |
Oct 13, 2014 | 10.81 | 10.83 | 10.35 | 10.60 | 9,314 | +0.22(+2.14%) |
Oct 10, 2014 | 10.82 | 11.00 | 10.35 | 10.37 | 14,602 | -0.40(-3.72%) |
Oct 09, 2014 | 10.43 | 11.00 | 10.38 | 10.77 | 26,574 | +0.20(+1.90%) |
Oct 08, 2014 | 10.57 | 11.18 | 10.36 | 10.57 | 47,784 | -0.22(-2.01%) |
Oct 07, 2014 | 10.84 | 10.91 | 10.39 | 10.79 | 12,464 | -0.23(-2.11%) |
Oct 06, 2014 | 12.41 | 12.41 | 10.32 | 11.02 | 52,958 | +0.68(+6.60%) |
Oct 03, 2014 | 12.09 | 13.39 | 9.977 | 10.34 | 399,502 | -1.94(-15.80%) |
Oct 02, 2014 | 12.11 | 12.44 | 11.96 | 12.28 | 167,244 | -0.17(-1.39%) |
Oct 01, 2014 | 11.82 | 12.45 | 11.82 | 12.45 | 286,270 | +0.49(+4.08%) |
Sep 30, 2014 | 9.826 | 12.06 | 9.826 | 11.97 | 277,653 | +1.67(+16.21%) |
Sep 29, 2014 | 10.30 | 12.45 | 9.782 | 10.30 | 422,508 | +0.07(+0.69%) |
Sep 26, 2014 | 10.00 | 10.23 | 9.704 | 10.23 | 6,777 | +0.30(+3.00%) |
Sep 25, 2014 | 10.20 | 10.20 | 9.788 | 9.929 | 2,402 | +0.01(+0.11%) |
Sep 24, 2014 | 9.275 | 10.49 | 9.275 | 9.918 | 10,731 | +0.37(+3.86%) |
Sep 23, 2014 | 9.636 | 9.891 | 9.462 | 9.549 | 14,446 | +0.40(+4.32%) |
Sep 22, 2014 | 10.31 | 10.38 | 7.972 | 9.154 | 34,999 | -1.08(-10.54%) |
Sep 19, 2014 | 10.28 | 10.83 | 10.23 | 10.23 | 63,480 | -0.07(-0.63%) |
Sep 18, 2014 | 10.81 | 10.84 | 10.25 | 10.30 | 14,409 | +0.09(+0.90%) |
Sep 17, 2014 | 10.29 | 10.83 | 10.19 | 10.20 | 20,287 | +0.04(+0.37%) |
Sep 16, 2014 | 10.43 | 11.21 | 10.16 | 10.17 | 64,598 | -0.20(-1.88%) |
Sep 15, 2014 | 11.17 | 11.74 | 10.31 | 10.36 | 49,921 | -1.04(-9.08%) |
Sep 12, 2014 | 11.88 | 11.88 | 10.92 | 11.40 | 23,123 | -0.16(-1.41%) |
Sep 11, 2014 | 10.87 | 11.72 | 10.87 | 11.56 | 12,949 | +0.29(+2.60%) |
Sep 10, 2014 | 11.97 | 12.29 | 10.84 | 11.27 | 36,591 | -0.53(-4.50%) |
Sep 09, 2014 | 11.59 | 12.45 | 11.59 | 11.80 | 26,690 | +0.18(+1.59%) |
Sep 08, 2014 | 12.46 | 12.57 | 11.35 | 11.61 | 43,993 | -0.99(-7.83%) |
Sep 05, 2014 | 11.94 | 12.73 | 10.60 | 12.60 | 71,486 | +0.44(+3.66%) |
Sep 04, 2014 | 10.77 | 12.16 | 10.77 | 12.16 | 58,090 | +1.47(+13.80%) |
Sep 03, 2014 | 10.68 | 11.21 | 10.30 | 10.68 | 38,036 | -0.01(-0.10%) |
Sep 02, 2014 | 10.39 | 10.55 | 10.39 | 10.69 | 11,742 | +0.20(+1.86%) |
Aug 29, 2014 | 10.44 | 10.50 | 10.50 | 10.50 | 11,809 | +0.18(+1.79%) |
Aug 28, 2014 | 10.38 | 10.54 | 10.31 | 10.31 | 10,476 | -0.03(-0.31%) |
Aug 27, 2014 | 10.70 | 10.70 | 10.31 | 10.35 | 19,003 | -0.36(-3.34%) |
Aug 26, 2014 | 10.21 | 10.70 | 10.21 | 10.70 | 23,587 | +0.43(+4.22%) |
Aug 25, 2014 | 10.27 | 10.51 | 10.04 | 10.27 | 20,970 | +0.01(+0.10%) |
Aug 22, 2014 | 10.29 | 10.68 | 10.11 | 10.26 | 27,915 | -0.12(-1.15%) |
Aug 21, 2014 | 10.36 | 10.51 | 10.36 | 10.38 | 11,491 | -0.09(-0.83%) |
Aug 20, 2014 | 10.48 | 10.48 | 10.18 | 10.46 | 14,311 | +0.03(+0.26%) |
Aug 19, 2014 | 10.51 | 10.51 | 10.43 | 10.44 | 7,915 | -0.15(-1.38%) |
Aug 18, 2014 | 10.43 | 10.73 | 10.30 | 10.58 | 25,092 | +0.03(+0.31%) |
Aug 15, 2014 | 10.54 | 10.68 | 10.30 | 10.55 | 31,851 | -0.15(-1.37%) |
Aug 14, 2014 | 10.56 | 10.74 | 10.56 | 10.70 | 12,890 | +0.16(+1.49%) |
Aug 13, 2014 | 10.08 | 10.74 | 10.08 | 10.54 | 41,898 | +0.17(+1.62%) |
Aug 12, 2014 | 10.43 | 10.53 | 9.685 | 10.37 | 16,053 | -0.12(-1.17%) |
Aug 11, 2014 | 10.56 | 10.56 | 10.41 | 10.50 | 21,238 | -0.25(-2.28%) |
Aug 08, 2014 | 10.73 | 10.73 | 10.38 | 10.74 | 10,526 | -0.01(-0.05%) |
Aug 07, 2014 | 11.06 | 11.14 | 10.60 | 10.75 | 19,433 | -0.31(-2.84%) |
Aug 06, 2014 | 11.08 | 11.32 | 11.06 | 11.06 | 15,551 | -0.09(-0.78%) |
Aug 05, 2014 | 11.22 | 11.28 | 11.12 | 11.15 | 9,170 | -0.02(-0.21%) |
Aug 04, 2014 | 11.25 | 11.25 | 11.06 | 11.17 | 2,313 | -0.12(-1.04%) |