Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.07 | 10.40 | 10.04 | 10.28 | 225,798 | +0.44(+4.51%) |
Oct 30, 2014 | 9.551 | 9.967 | 9.551 | 9.838 | 154,919 | +0.20(+2.08%) |
Oct 29, 2014 | 9.611 | 9.686 | 9.546 | 9.638 | 167,246 | +0.05(+0.51%) |
Oct 28, 2014 | 9.313 | 9.589 | 9.276 | 9.589 | 279,731 | +0.37(+4.05%) |
Oct 27, 2014 | 9.281 | 9.324 | 9.324 | 9.216 | 65,582 | -0.11(-1.16%) |
Oct 24, 2014 | 9.286 | 9.351 | 9.162 | 9.324 | 94,767 | +0.08(+0.82%) |
Oct 23, 2014 | 9.432 | 9.486 | 9.232 | 9.248 | 236,645 | -0.09(-0.98%) |
Oct 22, 2014 | 9.546 | 9.546 | 9.319 | 9.340 | 106,934 | -0.17(-1.82%) |
Oct 21, 2014 | 9.540 | 9.551 | 9.308 | 9.513 | 132,152 | +0.03(+0.28%) |
Oct 20, 2014 | 9.340 | 9.540 | 9.340 | 9.486 | 109,623 | +0.11(+1.21%) |
Oct 17, 2014 | 9.697 | 9.697 | 9.351 | 9.373 | 158,778 | -0.17(-1.81%) |
Oct 16, 2014 | 9.221 | 9.684 | 9.221 | 9.546 | 232,492 | +0.21(+2.20%) |
Oct 15, 2014 | 9.065 | 9.427 | 9.065 | 9.340 | 265,558 | +0.16(+1.71%) |
Oct 14, 2014 | 9.200 | 9.400 | 9.129 | 9.184 | 177,373 | +0.12(+1.37%) |
Oct 13, 2014 | 9.189 | 9.189 | 9.016 | 9.059 | 203,429 | -0.06(-0.71%) |
Oct 10, 2014 | 9.097 | 9.313 | 9.097 | 9.124 | 141,138 | -0.11(-1.23%) |
Oct 09, 2014 | 9.465 | 9.470 | 9.054 | 9.238 | 182,080 | -0.26(-2.79%) |
Oct 08, 2014 | 9.459 | 9.811 | 9.286 | 9.502 | 222,063 | +0.01(+0.06%) |
Oct 07, 2014 | 9.546 | 9.670 | 9.465 | 9.497 | 127,020 | -0.12(-1.29%) |
Oct 06, 2014 | 9.800 | 9.824 | 9.578 | 9.621 | 100,533 | -0.12(-1.28%) |
Oct 03, 2014 | 10.02 | 10.02 | 9.729 | 9.746 | 88,142 | -0.12(-1.21%) |
Oct 02, 2014 | 9.794 | 9.929 | 9.767 | 9.865 | 68,041 | +0.07(+0.72%) |
Oct 01, 2014 | 9.973 | 9.973 | 9.546 | 9.794 | 155,900 | -0.16(-1.58%) |
Sep 30, 2014 | 10.26 | 10.28 | 9.935 | 9.951 | 121,298 | -0.31(-3.00%) |
Sep 29, 2014 | 10.18 | 10.30 | 10.08 | 10.26 | 69,513 | -0.05(-0.52%) |
Sep 26, 2014 | 10.05 | 10.34 | 10.05 | 10.31 | 108,849 | +0.23(+2.25%) |
Sep 25, 2014 | 10.37 | 10.46 | 10.03 | 10.09 | 93,266 | -0.29(-2.81%) |
Sep 24, 2014 | 10.50 | 10.50 | 10.24 | 10.38 | 70,233 | -0.08(-0.78%) |
Sep 23, 2014 | 10.44 | 10.55 | 10.43 | 10.46 | 101,233 | -0.05(-0.51%) |
Sep 22, 2014 | 10.46 | 10.65 | 10.39 | 10.51 | 87,211 | -0.05(-0.46%) |
Sep 19, 2014 | 10.61 | 10.79 | 10.38 | 10.56 | 189,493 | -0.02(-0.15%) |
Sep 18, 2014 | 10.58 | 10.65 | 10.54 | 10.58 | 77,657 | +0.08(+0.72%) |
Sep 17, 2014 | 10.62 | 10.69 | 10.45 | 10.50 | 60,158 | -0.08(-0.72%) |
Sep 16, 2014 | 10.51 | 10.65 | 10.37 | 10.58 | 110,894 | +0.04(+0.41%) |
Sep 15, 2014 | 10.72 | 10.72 | 10.49 | 10.53 | 85,459 | -0.23(-2.16%) |
Sep 12, 2014 | 11.11 | 11.22 | 10.58 | 10.77 | 100,502 | -0.31(-2.78%) |
Sep 11, 2014 | 10.96 | 11.15 | 10.86 | 11.08 | 94,735 | +0.08(+0.74%) |
Sep 10, 2014 | 11.03 | 11.10 | 10.92 | 10.99 | 70,943 | -0.01(-0.05%) |
Sep 09, 2014 | 11.48 | 11.60 | 10.96 | 11.00 | 78,066 | -0.51(-4.40%) |
Sep 08, 2014 | 11.46 | 11.59 | 11.40 | 11.51 | 82,379 | +0.00(+0.00%) |
Sep 05, 2014 | 11.34 | 11.55 | 11.34 | 11.51 | 92,649 | +0.15(+1.33%) |
Sep 04, 2014 | 11.54 | 11.57 | 11.34 | 11.35 | 64,924 | -0.12(-1.03%) |
Sep 03, 2014 | 11.69 | 11.69 | 11.41 | 11.47 | 125,899 | -0.17(-1.43%) |
Sep 02, 2014 | 11.28 | 11.71 | 11.21 | 11.64 | 163,255 | +0.44(+3.94%) |
Aug 29, 2014 | 11.24 | 11.20 | 11.20 | 11.20 | 70,984 | -0.03(-0.29%) |
Aug 28, 2014 | 11.41 | 11.44 | 11.21 | 11.23 | 93,073 | -0.23(-1.97%) |
Aug 27, 2014 | 11.56 | 11.56 | 11.42 | 11.46 | 29,759 | -0.12(-1.07%) |
Aug 26, 2014 | 11.51 | 11.65 | 11.47 | 11.58 | 63,298 | +0.09(+0.80%) |
Aug 25, 2014 | 11.52 | 11.59 | 11.35 | 11.49 | 72,394 | +0.02(+0.19%) |
Aug 22, 2014 | 11.53 | 11.56 | 11.30 | 11.47 | 86,428 | -0.06(-0.51%) |
Aug 21, 2014 | 11.41 | 11.55 | 11.19 | 11.53 | 64,380 | +0.10(+0.85%) |
Aug 20, 2014 | 11.41 | 11.64 | 11.37 | 11.43 | 88,910 | -0.01(-0.05%) |
Aug 19, 2014 | 11.28 | 11.44 | 11.27 | 11.44 | 63,365 | +0.13(+1.14%) |
Aug 18, 2014 | 10.92 | 11.25 | 10.92 | 11.31 | 91,540 | +0.53(+4.94%) |
Aug 15, 2014 | 11.00 | 11.17 | 10.60 | 10.77 | 171,136 | -0.08(-0.69%) |
Aug 14, 2014 | 10.72 | 10.72 | 10.70 | 10.85 | 47,598 | +0.12(+1.10%) |
Aug 13, 2014 | 10.73 | 10.83 | 10.63 | 10.73 | 93,060 | +0.04(+0.40%) |
Aug 12, 2014 | 10.88 | 10.88 | 10.59 | 10.69 | 55,401 | -0.26(-2.36%) |
Aug 11, 2014 | 10.83 | 11.15 | 10.83 | 10.95 | 53,292 | +0.17(+1.60%) |
Aug 08, 2014 | 10.40 | 10.81 | 10.32 | 10.77 | 156,363 | -0.24(-2.20%) |
Aug 07, 2014 | 11.09 | 11.17 | 10.84 | 11.02 | 94,316 | -0.03(-0.24%) |
Aug 06, 2014 | 10.82 | 11.21 | 10.82 | 11.04 | 88,706 | +0.11(+0.98%) |
Aug 05, 2014 | 10.96 | 11.13 | 10.82 | 10.94 | 84,477 | -0.12(-1.07%) |
Aug 04, 2014 | 10.51 | 11.12 | 10.41 | 11.05 | 135,931 | +0.62(+5.99%) |