Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.87 | 11.17 | 10.50 | 10.50 | 31,975 | -0.25(-2.33%) |
Oct 30, 2014 | 10.75 | 10.88 | 10.65 | 10.75 | 73,909 | +0.00(+0.00%) |
Oct 29, 2014 | 10.40 | 10.80 | 10.39 | 10.75 | 22,300 | +0.25(+2.38%) |
Oct 28, 2014 | 10.25 | 10.50 | 9.990 | 10.50 | 90,745 | +0.23(+2.24%) |
Oct 27, 2014 | 9.950 | 10.27 | 10.03 | 10.27 | 67,066 | +0.24(+2.39%) |
Oct 24, 2014 | 9.750 | 10.04 | 9.750 | 10.03 | 28,981 | +0.18(+1.83%) |
Oct 23, 2014 | 9.780 | 9.870 | 9.510 | 9.850 | 33,418 | +0.19(+1.97%) |
Oct 22, 2014 | 9.790 | 9.820 | 9.660 | 9.660 | 6,387 | -0.26(-2.62%) |
Oct 21, 2014 | 10.04 | 10.04 | 9.910 | 9.920 | 20,047 | -0.06(-0.60%) |
Oct 20, 2014 | 10.14 | 10.14 | 9.960 | 9.980 | 5,008 | -0.10(-0.99%) |
Oct 17, 2014 | 10.03 | 10.04 | 9.940 | 10.08 | 5,781 | +0.13(+1.31%) |
Oct 16, 2014 | 10.00 | 10.21 | 9.910 | 9.950 | 27,941 | -0.21(-2.07%) |
Oct 15, 2014 | 9.640 | 10.21 | 9.640 | 10.16 | 21,792 | +0.12(+1.20%) |
Oct 14, 2014 | 10.39 | 10.39 | 9.990 | 10.04 | 35,779 | -0.27(-2.62%) |
Oct 13, 2014 | 10.44 | 10.49 | 10.26 | 10.31 | 11,661 | -0.11(-1.06%) |
Oct 10, 2014 | 10.07 | 10.48 | 10.07 | 10.42 | 58,773 | +0.30(+2.96%) |
Oct 09, 2014 | 9.990 | 10.84 | 9.910 | 10.12 | 66,083 | +0.09(+0.90%) |
Oct 08, 2014 | 9.968 | 10.06 | 9.968 | 10.03 | 32,697 | -0.03(-0.30%) |
Oct 07, 2014 | 10.08 | 10.17 | 10.01 | 10.06 | 29,054 | -0.15(-1.47%) |
Oct 06, 2014 | 10.04 | 10.30 | 10.04 | 10.21 | 28,833 | +0.08(+0.79%) |
Oct 03, 2014 | 10.11 | 10.28 | 10.08 | 10.13 | 14,918 | +0.03(+0.30%) |
Oct 02, 2014 | 10.03 | 10.13 | 10.01 | 10.10 | 10,937 | +0.05(+0.50%) |
Oct 01, 2014 | 10.20 | 10.20 | 9.990 | 10.05 | 29,935 | -0.05(-0.50%) |
Sep 30, 2014 | 10.21 | 10.28 | 10.03 | 10.10 | 21,376 | -0.16(-1.56%) |
Sep 29, 2014 | 10.03 | 10.31 | 9.990 | 10.26 | 13,722 | +0.20(+1.99%) |
Sep 26, 2014 | 10.06 | 10.14 | 9.980 | 10.06 | 49,280 | +0.05(+0.50%) |
Sep 25, 2014 | 10.10 | 10.16 | 9.990 | 10.01 | 36,045 | -0.16(-1.57%) |
Sep 24, 2014 | 10.13 | 10.25 | 10.10 | 10.17 | 15,741 | +0.06(+0.59%) |
Sep 23, 2014 | 10.35 | 10.35 | 10.07 | 10.11 | 22,649 | -0.20(-1.94%) |
Sep 22, 2014 | 10.35 | 10.50 | 10.20 | 10.31 | 20,549 | -0.13(-1.25%) |
Sep 19, 2014 | 10.19 | 10.44 | 10.05 | 10.44 | 52,108 | +0.24(+2.35%) |
Sep 18, 2014 | 9.850 | 10.25 | 9.850 | 10.20 | 18,823 | +0.16(+1.59%) |
Sep 17, 2014 | 10.39 | 10.39 | 9.851 | 10.04 | 136,067 | -0.14(-1.38%) |
Sep 16, 2014 | 9.990 | 10.24 | 9.900 | 10.18 | 29,974 | +0.13(+1.29%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.890 | 10.05 | 99,681 | -0.18(-1.76%) |
Sep 12, 2014 | 10.09 | 10.23 | 10.05 | 10.23 | 38,867 | +0.03(+0.29%) |
Sep 11, 2014 | 10.12 | 10.25 | 10.06 | 10.20 | 43,540 | +0.04(+0.39%) |
Sep 10, 2014 | 10.10 | 10.16 | 10.07 | 10.16 | 19,751 | +0.06(+0.59%) |
Sep 09, 2014 | 10.13 | 10.18 | 9.980 | 10.10 | 33,978 | -0.03(-0.30%) |
Sep 08, 2014 | 9.860 | 10.20 | 9.850 | 10.13 | 46,227 | +0.27(+2.74%) |
Sep 05, 2014 | 9.840 | 9.980 | 9.770 | 9.860 | 18,386 | -0.03(-0.30%) |
Sep 04, 2014 | 9.890 | 9.940 | 9.810 | 9.890 | 21,765 | -0.02(-0.20%) |
Sep 03, 2014 | 9.840 | 9.980 | 9.840 | 9.910 | 31,108 | +0.07(+0.71%) |
Sep 02, 2014 | 9.700 | 9.920 | 9.700 | 9.840 | 22,614 | +0.14(+1.44%) |
Aug 29, 2014 | 9.620 | 9.700 | 9.700 | 9.700 | 14,900 | +0.05(+0.52%) |
Aug 28, 2014 | 9.580 | 9.700 | 9.560 | 9.650 | 43,222 | +0.00(+0.00%) |
Aug 27, 2014 | 9.560 | 9.670 | 9.560 | 9.650 | 53,788 | +0.09(+0.94%) |
Aug 26, 2014 | 9.450 | 9.670 | 9.450 | 9.560 | 38,911 | +0.08(+0.84%) |
Aug 25, 2014 | 9.600 | 9.670 | 9.200 | 9.480 | 11,725 | -0.12(-1.25%) |
Aug 22, 2014 | 9.650 | 9.650 | 9.400 | 9.600 | 35,958 | -0.09(-0.93%) |
Aug 21, 2014 | 9.700 | 9.720 | 9.600 | 9.690 | 15,229 | -0.04(-0.41%) |
Aug 20, 2014 | 9.770 | 9.790 | 9.520 | 9.730 | 36,124 | -0.06(-0.61%) |
Aug 19, 2014 | 9.750 | 9.910 | 9.640 | 9.790 | 23,470 | +0.09(+0.93%) |
Aug 18, 2014 | 9.625 | 9.820 | 9.260 | 9.700 | 19,024 | -0.09(-0.92%) |
Aug 15, 2014 | 9.940 | 9.880 | 9.420 | 9.790 | 57,077 | -0.09(-0.91%) |
Aug 14, 2014 | 9.710 | 9.980 | 9.640 | 9.880 | 102,569 | +0.22(+2.28%) |
Aug 13, 2014 | 9.620 | 9.710 | 9.540 | 9.660 | 31,560 | +0.03(+0.31%) |
Aug 12, 2014 | 9.600 | 9.730 | 9.500 | 9.630 | 51,606 | +0.14(+1.48%) |
Aug 11, 2014 | 9.330 | 9.570 | 9.270 | 9.490 | 57,385 | +0.17(+1.82%) |
Aug 08, 2014 | 9.060 | 9.410 | 9.060 | 9.320 | 74,150 | -0.05(-0.53%) |
Aug 07, 2014 | 9.222 | 9.630 | 9.222 | 9.370 | 62,135 | +0.03(+0.32%) |
Aug 06, 2014 | 9.280 | 9.500 | 9.118 | 9.340 | 62,601 | +0.07(+0.76%) |
Aug 05, 2014 | 8.800 | 9.500 | 8.800 | 9.270 | 118,071 | -0.44(-4.53%) |
Aug 04, 2014 | 9.470 | 9.900 | 9.470 | 9.710 | 40,076 | +0.22(+2.32%) |