Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.65 | 10.73 | 10.65 | 10.70 | 14,905 | +0.23(+2.20%) |
Oct 30, 2014 | 10.38 | 10.58 | 10.38 | 10.47 | 17,300 | +0.03(+0.29%) |
Oct 29, 2014 | 10.42 | 10.36 | 10.44 | 16,800 | +0.02(+0.19%) | |
Oct 28, 2014 | 10.40 | 10.44 | 10.37 | 10.42 | 14,235 | +0.05(+0.48%) |
Oct 27, 2014 | 10.29 | 10.38 | 10.29 | 10.37 | 10,439 | +0.08(+0.78%) |
Oct 24, 2014 | 10.25 | 10.32 | 10.25 | 10.29 | 4,760 | +0.07(+0.68%) |
Oct 23, 2014 | 10.23 | 10.28 | 10.22 | 10.22 | 51,400 | +0.00(+0.00%) |
Oct 22, 2014 | 10.26 | 10.31 | 10.20 | 10.22 | 48,244 | -0.10(-0.97%) |
Oct 21, 2014 | 10.11 | 10.32 | 10.11 | 10.32 | 11,327 | +0.23(+2.28%) |
Oct 20, 2014 | 10.02 | 10.11 | 10.00 | 10.09 | 16,200 | +0.01(+0.10%) |
Oct 17, 2014 | 10.02 | 10.10 | 10.01 | 10.08 | 23,367 | +0.23(+2.34%) |
Oct 16, 2014 | 9.880 | 9.790 | 9.850 | 9,930 | +0.06(+0.61%) | |
Oct 15, 2014 | 9.900 | 9.900 | 9.700 | 9.790 | 14,828 | -0.31(-3.07%) |
Oct 14, 2014 | 10.14 | 10.16 | 10.04 | 10.10 | 9,008 | -0.08(-0.79%) |
Oct 10, 2014 | 10.18 | 10.18 | 10.18 | 0 | -0.10(-0.97%) | |
Oct 09, 2014 | 10.39 | 10.39 | 10.24 | 10.28 | 11,160 | -0.11(-1.06%) |
Oct 08, 2014 | 10.30 | 10.40 | 10.30 | 10.39 | 26,850 | +0.03(+0.29%) |
Oct 07, 2014 | 10.50 | 10.54 | 10.36 | 10.36 | 15,250 | -0.16(-1.52%) |
Oct 06, 2014 | 10.61 | 10.61 | 10.52 | 10.52 | 16,156 | -0.13(-1.22%) |
Oct 03, 2014 | 10.59 | 10.65 | 10.59 | 10.65 | 4,327 | +0.18(+1.72%) |
Oct 02, 2014 | 10.37 | 10.47 | 10.34 | 10.47 | 25,010 | +0.02(+0.19%) |
Oct 01, 2014 | 10.65 | 10.65 | 10.45 | 10.45 | 10,650 | -0.27(-2.52%) |
Sep 30, 2014 | 10.70 | 10.75 | 10.68 | 10.72 | 29,455 | -0.02(-0.19%) |
Sep 29, 2014 | 10.63 | 10.74 | 10.63 | 10.74 | 4,534 | -0.05(-0.46%) |
Sep 26, 2014 | 10.66 | 10.79 | 10.66 | 10.79 | 35,100 | +0.13(+1.22%) |
Sep 25, 2014 | 10.82 | 10.82 | 10.65 | 10.66 | 27,630 | -0.29(-2.65%) |
Sep 24, 2014 | 10.88 | 10.95 | 10.88 | 10.95 | 31,940 | +0.07(+0.64%) |
Sep 23, 2014 | 10.94 | 10.95 | 10.88 | 10.88 | 26,289 | -0.06(-0.55%) |
Sep 22, 2014 | 10.97 | 11.00 | 10.92 | 10.94 | 16,950 | -0.07(-0.64%) |
Sep 19, 2014 | 11.04 | 11.10 | 11.01 | 11.01 | 24,890 | -0.04(-0.36%) |
Sep 18, 2014 | 11.01 | 11.07 | 11.00 | 11.05 | 16,749 | +0.08(+0.73%) |
Sep 17, 2014 | 10.96 | 10.97 | 10.89 | 10.97 | 15,350 | +0.01(+0.09%) |
Sep 16, 2014 | 10.98 | 11.00 | 10.96 | 10.96 | 8,620 | -0.02(-0.18%) |
Sep 15, 2014 | 11.08 | 10.97 | 10.98 | 25,205 | -0.10(-0.90%) | |
Sep 12, 2014 | 11.00 | 11.08 | 10.99 | 11.08 | 19,735 | +0.10(+0.91%) |
Sep 11, 2014 | 10.82 | 10.98 | 10.82 | 10.98 | 149,310 | +0.10(+0.92%) |
Sep 10, 2014 | 10.80 | 10.94 | 10.80 | 10.88 | 18,500 | -0.05(-0.46%) |
Sep 09, 2014 | 10.93 | 10.93 | 10.88 | 10.93 | 18,388 | +0.02(+0.18%) |
Sep 08, 2014 | 10.84 | 10.93 | 10.84 | 10.91 | 27,700 | +0.04(+0.37%) |
Sep 05, 2014 | 10.82 | 10.87 | 10.82 | 10.87 | 28,700 | +0.00(+0.00%) |