Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.08 | 11.68 | 11.08 | 11.50 | 1,849 | +0.39(+3.51%) |
Oct 29, 2014 | 11.04 | 11.11 | 11.11 | 11.11 | 600 | +0.11(+1.00%) |
Oct 28, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 816 | -0.08(-0.72%) |
Oct 27, 2014 | 10.92 | 10.92 | 10.92 | 11.08 | 7,851 | +0.16(+1.47%) |
Oct 24, 2014 | 10.67 | 10.92 | 10.57 | 10.92 | 5,110 | +0.32(+3.02%) |
Oct 23, 2014 | 10.80 | 10.80 | 10.60 | 10.60 | 12,604 | -0.06(-0.56%) |
Oct 22, 2014 | 10.16 | 11.10 | 10.16 | 10.66 | 35,228 | +0.12(+1.14%) |
Oct 21, 2014 | 9.890 | 10.54 | 9.890 | 10.54 | 4,329 | +0.56(+5.61%) |
Oct 20, 2014 | 9.840 | 10.14 | 9.860 | 9.980 | 6,983 | +0.12(+1.22%) |
Oct 17, 2014 | 9.850 | 10.40 | 9.600 | 9.860 | 19,849 | +0.18(+1.86%) |
Oct 16, 2014 | 9.910 | 10.11 | 10.11 | 9.680 | 847 | -0.43(-4.25%) |
Oct 15, 2014 | 10.04 | 10.11 | 10.04 | 10.11 | 601 | +0.07(+0.70%) |
Oct 14, 2014 | 10.00 | 10.19 | 9.990 | 10.04 | 1,669 | -0.11(-1.08%) |
Oct 13, 2014 | 10.14 | 10.17 | 10.14 | 10.15 | 2,755 | +0.63(+6.62%) |
Oct 10, 2014 | 9.680 | 9.680 | 9.520 | 9.520 | 761 | -0.20(-2.06%) |
Oct 09, 2014 | 9.720 | 9.720 | 9.720 | 9.720 | 349 | +0.22(+2.32%) |
Oct 08, 2014 | 9.760 | 9.760 | 9.500 | 9.500 | 260 | -0.05(-0.52%) |
Oct 07, 2014 | 9.730 | 9.750 | 9.550 | 9.550 | 1,320 | -0.07(-0.72%) |
Oct 06, 2014 | 9.600 | 9.645 | 9.550 | 9.619 | 1,909 | +0.02(+0.19%) |
Oct 03, 2014 | 10.49 | 10.49 | 9.601 | 9.601 | 10,676 | -0.68(-6.61%) |
Oct 02, 2014 | 10.25 | 10.46 | 10.25 | 10.28 | 1,550 | +0.28(+2.80%) |
Oct 01, 2014 | 10.00 | 10.25 | 10.00 | 10.00 | 3,251 | +0.00(+0.00%) |
Sep 30, 2014 | 11.50 | 11.50 | 10.00 | 10.00 | 18,714 | -1.44(-12.59%) |
Sep 29, 2014 | 11.53 | 11.55 | 11.35 | 11.44 | 2,305 | +0.19(+1.69%) |
Sep 26, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 302 | -0.05(-0.42%) |
Sep 25, 2014 | 11.43 | 11.45 | 11.30 | 11.30 | 892 | +0.01(+0.06%) |
Sep 24, 2014 | 11.21 | 11.29 | 11.21 | 11.29 | 1,179 | +0.16(+1.44%) |
Sep 23, 2014 | 10.78 | 11.20 | 10.78 | 11.13 | 1,850 | +0.44(+4.12%) |
Sep 22, 2014 | 10.36 | 10.69 | 10.36 | 10.69 | 4,341 | +0.34(+3.29%) |
Sep 19, 2014 | 10.00 | 10.82 | 10.00 | 10.35 | 4,258 | +0.04(+0.39%) |
Sep 18, 2014 | 10.35 | 10.50 | 10.20 | 10.31 | 3,866 | +0.20(+1.98%) |
Sep 17, 2014 | 10.00 | 10.18 | 9.940 | 10.11 | 4,510 | +0.54(+5.64%) |
Sep 16, 2014 | 9.480 | 9.700 | 9.440 | 9.570 | 3,633 | -0.36(-3.63%) |
Sep 15, 2014 | 9.770 | 10.14 | 9.770 | 9.930 | 10,496 | -0.07(-0.70%) |
Sep 12, 2014 | 10.00 | 10.10 | 10.00 | 10.00 | 770 | -0.37(-3.57%) |
Sep 11, 2014 | 10.37 | 10.37 | 10.37 | 10.37 | 138 | +0.00(+0.00%) |
Sep 10, 2014 | 10.37 | 10.37 | 10.37 | 10.37 | 31 | +0.00(+0.00%) |
Sep 09, 2014 | 11.20 | 11.20 | 10.27 | 10.37 | 3,291 | -0.69(-6.24%) |
Sep 08, 2014 | 11.06 | 11.11 | 11.06 | 11.06 | 875 | -0.02(-0.18%) |
Sep 05, 2014 | 10.94 | 11.06 | 10.94 | 11.08 | 2,330 | +0.16(+1.47%) |
Sep 04, 2014 | 11.00 | 11.30 | 10.92 | 10.92 | 408 | -0.38(-3.36%) |
Sep 03, 2014 | 11.20 | 11.37 | 11.20 | 11.30 | 1,027 | -0.07(-0.62%) |
Sep 02, 2014 | 11.50 | 11.84 | 11.29 | 11.37 | 600 | -0.47(-3.97%) |
Aug 29, 2014 | 12.00 | 11.84 | 11.84 | 11.84 | 1,000 | -0.22(-1.86%) |
Aug 28, 2014 | 11.92 | 12.15 | 12.05 | 12.07 | 1,020 | +0.02(+0.13%) |
Aug 27, 2014 | 12.23 | 12.23 | 11.97 | 12.05 | 864 | -0.34(-2.74%) |
Aug 26, 2014 | 12.60 | 12.61 | 12.38 | 12.39 | 2,083 | -0.32(-2.52%) |
Aug 25, 2014 | 12.71 | 12.71 | 12.71 | 12.71 | 150 | -0.43(-3.31%) |
Aug 22, 2014 | 13.30 | 13.30 | 13.14 | 13.14 | 818 | -0.05(-0.42%) |
Aug 21, 2014 | 12.95 | 13.30 | 12.95 | 13.20 | 8,000 | +0.25(+1.93%) |
Aug 20, 2014 | 12.95 | 13.15 | 12.79 | 12.95 | 3,890 | -0.20(-1.52%) |
Aug 19, 2014 | 12.93 | 13.30 | 12.76 | 13.15 | 6,026 | +0.20(+1.57%) |
Aug 18, 2014 | 12.95 | 12.95 | 12.95 | 12.95 | 501 | +0.05(+0.36%) |
Aug 15, 2014 | 13.00 | 13.04 | 12.90 | 12.90 | 1,092 | +0.05(+0.39%) |
Aug 14, 2014 | 12.75 | 12.85 | 12.75 | 12.85 | 1,023 | +0.10(+0.78%) |
Aug 13, 2014 | 12.90 | 12.99 | 12.75 | 12.75 | 4,224 | -0.25(-1.92%) |
Aug 12, 2014 | 12.94 | 13.00 | 12.94 | 13.00 | 755 | -0.11(-0.84%) |
Aug 11, 2014 | 13.11 | 13.23 | 13.11 | 13.11 | 400 | +0.01(+0.08%) |
Aug 08, 2014 | 13.15 | 13.15 | 12.95 | 13.10 | 936 | -0.13(-0.98%) |
Aug 06, 2014 | 13.25 | 13.23 | 13.23 | 13.23 | 600 | -0.17(-1.27%) |
Aug 05, 2014 | 13.40 | 13.41 | 13.40 | 13.40 | 448 | -0.12(-0.89%) |
Aug 04, 2014 | 13.62 | 13.62 | 13.42 | 13.52 | 413 | -0.25(-1.83%) |