Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.600 | 9.800 | 9.544 | 9.780 | 69,043 | +0.52(+5.62%) |
Oct 30, 2014 | 9.200 | 9.260 | 9.090 | 9.260 | 49,469 | -0.01(-0.11%) |
Oct 29, 2014 | 9.520 | 9.200 | 9.270 | 24,179 | -0.25(-2.63%) | |
Oct 28, 2014 | 9.410 | 9.530 | 9.400 | 9.520 | 46,752 | +0.15(+1.60%) |
Oct 27, 2014 | 9.250 | 9.680 | 9.680 | 9.370 | 246,386 | -0.31(-3.20%) |
Oct 24, 2014 | 9.490 | 9.700 | 9.490 | 9.680 | 533,008 | +0.15(+1.57%) |
Oct 23, 2014 | 9.480 | 9.570 | 9.480 | 9.530 | 32,840 | +0.29(+3.14%) |
Oct 22, 2014 | 9.380 | 9.380 | 9.240 | 9.240 | 24,467 | -0.06(-0.68%) |
Oct 21, 2014 | 9.220 | 9.320 | 9.200 | 9.303 | 45,671 | +0.16(+1.78%) |
Oct 20, 2014 | 8.995 | 9.150 | 8.995 | 9.140 | 19,937 | -0.04(-0.44%) |
Oct 17, 2014 | 9.230 | 9.300 | 9.160 | 9.180 | 30,701 | +0.17(+1.94%) |
Oct 16, 2014 | 8.800 | 9.080 | 8.800 | 9.005 | 49,826 | +0.09(+1.01%) |
Oct 15, 2014 | 8.830 | 8.950 | 8.740 | 8.915 | 20,898 | -0.09(-0.94%) |
Oct 14, 2014 | 9.100 | 8.800 | 9.000 | 49,488 | +0.20(+2.27%) | |
Oct 13, 2014 | 8.870 | 8.900 | 8.730 | 8.800 | 43,337 | -0.17(-1.90%) |
Oct 10, 2014 | 9.250 | 9.250 | 8.970 | 8.970 | 31,856 | -0.64(-6.66%) |
Oct 09, 2014 | 9.900 | 9.900 | 9.600 | 9.610 | 19,651 | -0.27(-2.73%) |
Oct 08, 2014 | 9.700 | 9.900 | 9.670 | 9.880 | 37,724 | +0.03(+0.30%) |
Oct 07, 2014 | 9.966 | 9.966 | 9.850 | 9.850 | 11,853 | +0.00(+0.00%) |
Oct 06, 2014 | 9.884 | 9.884 | 9.770 | 9.850 | 32,357 | -0.09(-0.91%) |
Oct 03, 2014 | 9.920 | 9.950 | 9.870 | 9.940 | 24,381 | +0.02(+0.20%) |
Oct 02, 2014 | 10.02 | 10.02 | 9.850 | 9.920 | 29,079 | -0.13(-1.29%) |
Oct 01, 2014 | 10.07 | 10.07 | 10.00 | 10.05 | 24,440 | -0.25(-2.43%) |
Sep 30, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 20,302 | -0.40(-3.78%) |
Sep 29, 2014 | 10.62 | 10.74 | 10.61 | 10.71 | 12,272 | -0.11(-1.02%) |
Sep 26, 2014 | 10.82 | 10.83 | 10.76 | 10.81 | 11,939 | +0.19(+1.75%) |
Sep 25, 2014 | 10.73 | 10.73 | 10.59 | 10.63 | 18,703 | -0.37(-3.38%) |
Sep 24, 2014 | 10.88 | 11.00 | 10.84 | 11.00 | 11,370 | -0.12(-1.11%) |
Sep 23, 2014 | 11.17 | 11.19 | 11.09 | 11.12 | 9,425 | -0.11(-1.00%) |
Sep 22, 2014 | 11.40 | 11.40 | 11.22 | 11.23 | 8,823 | -0.24(-2.05%) |
Sep 19, 2014 | 11.52 | 11.52 | 11.45 | 11.47 | 13,592 | -0.04(-0.35%) |
Sep 18, 2014 | 11.51 | 11.52 | 11.45 | 11.51 | 15,627 | +0.22(+1.95%) |
Sep 17, 2014 | 11.33 | 11.40 | 11.28 | 11.29 | 15,299 | -0.08(-0.70%) |
Sep 16, 2014 | 11.30 | 11.40 | 11.29 | 11.37 | 14,246 | -0.06(-0.52%) |
Sep 15, 2014 | 11.45 | 11.45 | 11.41 | 11.43 | 14,305 | -0.18(-1.55%) |
Sep 12, 2014 | 11.67 | 11.60 | 11.61 | 6,731 | -0.06(-0.51%) | |
Sep 11, 2014 | 11.67 | 11.70 | 11.62 | 11.67 | 18,619 | -0.01(-0.09%) |
Sep 10, 2014 | 11.67 | 11.75 | 11.66 | 11.68 | 5,244 | -0.01(-0.09%) |
Sep 09, 2014 | 11.70 | 11.70 | 11.67 | 11.69 | 15,783 | -0.04(-0.34%) |
Sep 08, 2014 | 11.76 | 11.80 | 11.67 | 11.73 | 13,265 | -0.01(-0.09%) |
Sep 05, 2014 | 11.65 | 11.74 | 11.65 | 11.74 | 91,777 | +0.15(+1.29%) |
Sep 04, 2014 | 11.60 | 11.65 | 11.54 | 11.59 | 19,642 | -0.20(-1.70%) |
Sep 03, 2014 | 11.88 | 11.88 | 11.74 | 11.79 | 20,750 | +0.03(+0.26%) |
Sep 02, 2014 | 11.75 | 11.77 | 11.74 | 11.76 | 20,772 | +0.16(+1.38%) |
Aug 29, 2014 | 11.60 | 11.60 | 11.60 | 0 | -0.02(-0.17%) | |
Aug 28, 2014 | 11.54 | 11.65 | 11.54 | 11.62 | 15,416 | -0.09(-0.77%) |
Aug 27, 2014 | 11.75 | 11.62 | 11.71 | 12,257 | +0.09(+0.77%) | |
Aug 26, 2014 | 11.64 | 11.67 | 11.58 | 11.62 | 13,808 | +0.01(+0.13%) |
Aug 25, 2014 | 11.60 | 11.64 | 11.58 | 11.61 | 19,944 | +0.03(+0.22%) |
Aug 22, 2014 | 11.52 | 11.58 | 11.48 | 11.58 | 10,544 | +0.24(+2.12%) |
Aug 21, 2014 | 11.45 | 11.49 | 11.34 | 11.34 | 19,445 | -0.01(-0.07%) |
Aug 20, 2014 | 11.43 | 11.15 | 11.35 | 36,578 | -0.22(-1.87%) | |
Aug 19, 2014 | 11.59 | 11.59 | 11.54 | 11.56 | 16,924 | +0.13(+1.14%) |
Aug 18, 2014 | 11.51 | 11.51 | 11.40 | 11.44 | 76,004 | +0.11(+0.93%) |
Aug 15, 2014 | 11.47 | 11.47 | 11.24 | 11.33 | 26,909 | +0.04(+0.35%) |
Aug 14, 2014 | 11.31 | 11.31 | 11.31 | 11.29 | 11,156 | +0.24(+2.17%) |
Aug 13, 2014 | 11.14 | 11.02 | 11.05 | 6,609 | +0.03(+0.27%) | |
Aug 12, 2014 | 11.05 | 11.09 | 10.97 | 11.02 | 12,823 | -0.09(-0.81%) |
Aug 11, 2014 | 11.18 | 11.20 | 11.10 | 11.11 | 26,603 | +0.04(+0.36%) |
Aug 08, 2014 | 10.93 | 11.05 | 10.93 | 11.07 | 39,454 | +0.23(+2.12%) |
Aug 07, 2014 | 10.98 | 11.02 | 10.81 | 10.84 | 39,532 | +0.05(+0.46%) |
Aug 06, 2014 | 10.71 | 10.81 | 10.71 | 10.79 | 13,947 | +0.13(+1.22%) |
Aug 05, 2014 | 10.89 | 10.90 | 10.63 | 10.66 | 75,530 | -0.39(-3.57%) |
Aug 04, 2014 | 11.02 | 11.07 | 10.95 | 11.05 | 31,480 | -0.19(-1.65%) |