Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.35 | 11.35 | 10.76 | 10.96 | 289,726 | +0.19(+1.76%) |
Oct 30, 2014 | 10.18 | 10.95 | 10.08 | 10.77 | 287,012 | +0.98(+10.01%) |
Oct 29, 2014 | 9.700 | 9.754 | 9.590 | 9.790 | 125,792 | +0.13(+1.35%) |
Oct 28, 2014 | 9.370 | 9.720 | 9.370 | 9.660 | 142,025 | +0.30(+3.21%) |
Oct 27, 2014 | 9.350 | 9.400 | 9.050 | 9.360 | 99,777 | -0.08(-0.85%) |
Oct 24, 2014 | 9.360 | 9.450 | 9.250 | 9.440 | 118,096 | +0.11(+1.18%) |
Oct 23, 2014 | 9.240 | 9.460 | 9.220 | 9.330 | 100,081 | +0.15(+1.63%) |
Oct 22, 2014 | 9.510 | 9.510 | 9.170 | 9.180 | 66,069 | -0.29(-3.06%) |
Oct 21, 2014 | 9.410 | 9.550 | 9.410 | 9.470 | 68,443 | +0.08(+0.85%) |
Oct 20, 2014 | 9.390 | 9.570 | 9.350 | 9.390 | 74,808 | -0.10(-1.05%) |
Oct 17, 2014 | 9.700 | 9.710 | 9.450 | 9.490 | 109,434 | -0.05(-0.52%) |
Oct 16, 2014 | 8.920 | 9.670 | 8.920 | 9.540 | 126,555 | +0.49(+5.41%) |
Oct 15, 2014 | 8.700 | 9.070 | 8.690 | 9.050 | 110,634 | +0.22(+2.49%) |
Oct 14, 2014 | 8.850 | 9.090 | 8.784 | 8.830 | 117,359 | +0.09(+1.03%) |
Oct 13, 2014 | 8.780 | 8.940 | 8.740 | 8.740 | 116,059 | +0.00(+0.00%) |
Oct 10, 2014 | 9.030 | 9.200 | 8.660 | 8.740 | 158,801 | -0.37(-4.06%) |
Oct 09, 2014 | 9.680 | 9.700 | 9.100 | 9.110 | 80,361 | -0.61(-6.28%) |
Oct 08, 2014 | 9.320 | 9.750 | 9.270 | 9.720 | 167,505 | +0.36(+3.85%) |
Oct 07, 2014 | 9.300 | 9.450 | 9.170 | 9.360 | 78,973 | +0.04(+0.43%) |
Oct 06, 2014 | 9.600 | 9.630 | 9.280 | 9.320 | 121,194 | -0.28(-2.92%) |
Oct 03, 2014 | 9.600 | 9.620 | 9.450 | 9.600 | 78,816 | +0.09(+0.95%) |
Oct 02, 2014 | 9.600 | 9.690 | 9.020 | 9.510 | 226,862 | -0.10(-1.04%) |
Oct 01, 2014 | 9.940 | 10.02 | 9.610 | 9.610 | 184,461 | -0.37(-3.71%) |
Sep 30, 2014 | 10.03 | 10.06 | 9.930 | 9.980 | 149,693 | -0.03(-0.30%) |
Sep 29, 2014 | 10.01 | 10.09 | 9.960 | 10.01 | 74,355 | -0.09(-0.89%) |
Sep 26, 2014 | 10.01 | 10.14 | 9.980 | 10.10 | 86,898 | +0.10(+1.00%) |
Sep 25, 2014 | 10.01 | 10.11 | 9.790 | 10.00 | 175,904 | +0.04(+0.40%) |
Sep 24, 2014 | 10.04 | 10.07 | 9.940 | 9.960 | 76,200 | -0.08(-0.80%) |
Sep 23, 2014 | 9.980 | 10.14 | 9.979 | 10.04 | 119,305 | +0.02(+0.20%) |
Sep 22, 2014 | 10.08 | 10.10 | 10.00 | 10.02 | 84,257 | -0.12(-1.18%) |
Sep 19, 2014 | 10.30 | 10.40 | 10.07 | 10.14 | 204,587 | -0.14(-1.36%) |
Sep 18, 2014 | 10.21 | 10.34 | 10.13 | 10.28 | 170,807 | +0.08(+0.78%) |
Sep 17, 2014 | 10.03 | 10.31 | 10.03 | 10.20 | 122,207 | +0.14(+1.39%) |
Sep 16, 2014 | 10.17 | 10.23 | 10.01 | 10.06 | 137,800 | -0.11(-1.08%) |
Sep 15, 2014 | 10.39 | 10.39 | 10.17 | 10.17 | 116,109 | -0.23(-2.21%) |
Sep 12, 2014 | 10.58 | 10.64 | 10.23 | 10.40 | 84,148 | -0.19(-1.79%) |
Sep 11, 2014 | 10.44 | 10.71 | 10.44 | 10.59 | 94,149 | +0.08(+0.76%) |
Sep 10, 2014 | 10.43 | 10.58 | 10.42 | 10.51 | 83,868 | +0.05(+0.48%) |
Sep 09, 2014 | 10.33 | 10.49 | 10.27 | 10.46 | 103,184 | +0.11(+1.06%) |
Sep 08, 2014 | 10.37 | 10.54 | 10.34 | 10.35 | 146,680 | -0.06(-0.58%) |
Sep 05, 2014 | 10.10 | 10.44 | 10.10 | 10.41 | 159,349 | +0.31(+3.07%) |
Sep 04, 2014 | 10.01 | 10.16 | 10.01 | 10.10 | 201,833 | +0.08(+0.80%) |
Sep 03, 2014 | 10.17 | 10.25 | 9.950 | 10.02 | 173,435 | -0.11(-1.09%) |
Sep 02, 2014 | 10.17 | 10.36 | 10.13 | 10.13 | 81,893 | +0.02(+0.20%) |
Aug 29, 2014 | 10.07 | 10.11 | 10.11 | 10.11 | 71,600 | +0.04(+0.40%) |
Aug 28, 2014 | 10.06 | 10.14 | 10.02 | 10.07 | 85,207 | -0.01(-0.10%) |
Aug 27, 2014 | 10.15 | 10.21 | 9.940 | 10.08 | 56,308 | -0.09(-0.88%) |
Aug 26, 2014 | 10.22 | 10.23 | 10.10 | 10.17 | 91,549 | +0.01(+0.10%) |
Aug 25, 2014 | 10.22 | 10.22 | 10.12 | 10.16 | 145,164 | -0.02(-0.20%) |
Aug 22, 2014 | 10.25 | 10.28 | 10.15 | 10.18 | 86,249 | -0.08(-0.78%) |
Aug 21, 2014 | 10.29 | 10.32 | 10.11 | 10.26 | 69,624 | -0.05(-0.48%) |
Aug 20, 2014 | 10.38 | 10.43 | 10.25 | 10.31 | 62,902 | -0.14(-1.34%) |
Aug 19, 2014 | 10.45 | 10.50 | 10.42 | 10.45 | 99,816 | +0.00(+0.00%) |
Aug 18, 2014 | 10.38 | 10.47 | 10.36 | 10.45 | 90,259 | +0.17(+1.65%) |
Aug 15, 2014 | 10.45 | 10.47 | 10.19 | 10.28 | 115,712 | -0.15(-1.44%) |
Aug 14, 2014 | 10.43 | 10.49 | 10.34 | 10.43 | 101,298 | -0.04(-0.38%) |
Aug 13, 2014 | 10.57 | 10.57 | 10.40 | 10.47 | 63,929 | -0.07(-0.66%) |
Aug 12, 2014 | 10.59 | 10.72 | 10.47 | 10.54 | 36,160 | -0.12(-1.13%) |
Aug 11, 2014 | 10.55 | 10.85 | 10.55 | 10.66 | 113,214 | +0.15(+1.43%) |
Aug 08, 2014 | 10.28 | 10.58 | 10.24 | 10.51 | 70,780 | +0.21(+2.04%) |
Aug 07, 2014 | 10.34 | 10.39 | 10.23 | 10.30 | 63,119 | -0.01(-0.10%) |
Aug 06, 2014 | 10.14 | 10.45 | 10.11 | 10.31 | 85,704 | +0.11(+1.08%) |
Aug 05, 2014 | 10.23 | 10.40 | 10.13 | 10.20 | 111,425 | -0.11(-1.07%) |
Aug 04, 2014 | 10.41 | 10.41 | 10.19 | 10.31 | 162,338 | -0.04(-0.39%) |