Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.670 | 9.695 | 9.580 | 9.680 | 2,801,676 | -0.22(-2.22%) |
Oct 30, 2014 | 9.950 | 9.970 | 9.870 | 9.900 | 950,396 | -0.09(-0.90%) |
Oct 29, 2014 | 10.11 | 10.12 | 9.970 | 9.990 | 407,872 | -0.14(-1.38%) |
Oct 28, 2014 | 10.19 | 10.19 | 10.12 | 10.13 | 534,130 | -0.01(-0.10%) |
Oct 27, 2014 | 10.14 | 10.17 | 10.17 | 10.14 | 284,998 | -0.03(-0.29%) |
Oct 24, 2014 | 10.21 | 10.21 | 10.16 | 10.17 | 212,888 | -0.01(-0.10%) |
Oct 23, 2014 | 10.20 | 10.21 | 10.13 | 10.18 | 399,650 | -0.06(-0.59%) |
Oct 22, 2014 | 10.30 | 10.30 | 10.24 | 10.24 | 322,158 | -0.07(-0.68%) |
Oct 21, 2014 | 10.32 | 10.36 | 10.31 | 10.31 | 284,296 | +0.02(+0.19%) |
Oct 20, 2014 | 10.28 | 10.31 | 10.27 | 10.29 | 418,416 | +0.05(+0.49%) |
Oct 17, 2014 | 10.26 | 10.29 | 10.17 | 10.24 | 579,365 | -0.01(-0.10%) |
Oct 16, 2014 | 10.25 | 10.29 | 10.23 | 10.25 | 415,711 | +0.00(+0.00%) |
Oct 15, 2014 | 10.23 | 10.35 | 10.22 | 10.25 | 823,381 | +0.04(+0.39%) |
Oct 14, 2014 | 10.22 | 10.24 | 10.20 | 10.21 | 408,033 | +0.01(+0.10%) |
Oct 13, 2014 | 10.13 | 10.22 | 10.13 | 10.20 | 754,032 | +0.09(+0.89%) |
Oct 10, 2014 | 10.16 | 10.16 | 10.09 | 10.11 | 483,138 | -0.02(-0.20%) |
Oct 09, 2014 | 10.14 | 10.15 | 10.09 | 10.13 | 661,452 | +0.02(+0.20%) |
Oct 08, 2014 | 10.04 | 10.11 | 9.960 | 10.11 | 631,814 | +0.12(+1.20%) |
Oct 07, 2014 | 10.02 | 10.03 | 9.980 | 9.990 | 358,231 | +0.01(+0.10%) |
Oct 06, 2014 | 9.890 | 10.00 | 9.870 | 9.980 | 566,687 | +0.14(+1.42%) |
Oct 03, 2014 | 9.900 | 9.915 | 9.834 | 9.840 | 1,522,767 | -0.18(-1.80%) |
Oct 02, 2014 | 10.01 | 10.07 | 9.990 | 10.02 | 709,788 | +0.00(+0.00%) |
Oct 01, 2014 | 10.01 | 10.06 | 10.01 | 10.02 | 334,671 | +0.05(+0.50%) |
Sep 30, 2014 | 9.990 | 10.08 | 9.945 | 9.970 | 786,547 | -0.08(-0.80%) |
Sep 29, 2014 | 10.09 | 10.09 | 10.04 | 10.05 | 364,542 | -0.01(-0.10%) |
Sep 26, 2014 | 10.07 | 10.07 | 10.01 | 10.06 | 420,743 | -0.02(-0.20%) |
Sep 25, 2014 | 10.00 | 10.11 | 9.990 | 10.08 | 364,581 | +0.03(+0.30%) |
Sep 24, 2014 | 10.09 | 10.10 | 10.03 | 10.05 | 3,865,199 | -0.04(-0.40%) |
Sep 23, 2014 | 10.10 | 10.17 | 10.08 | 10.09 | 478,675 | +0.04(+0.40%) |
Sep 22, 2014 | 10.10 | 10.10 | 10.01 | 10.05 | 941,585 | -0.01(-0.10%) |
Sep 19, 2014 | 10.10 | 10.11 | 10.03 | 10.06 | 403,815 | -0.07(-0.69%) |
Sep 18, 2014 | 10.13 | 10.15 | 10.07 | 10.13 | 534,057 | +0.03(+0.30%) |
Sep 17, 2014 | 10.25 | 10.25 | 10.10 | 10.10 | 503,883 | -0.12(-1.17%) |
Sep 16, 2014 | 10.19 | 10.26 | 10.18 | 10.22 | 391,660 | +0.03(+0.29%) |
Sep 15, 2014 | 10.19 | 10.20 | 10.18 | 10.19 | 290,144 | +0.03(+0.30%) |
Sep 12, 2014 | 10.22 | 10.23 | 10.14 | 10.16 | 674,429 | -0.10(-0.97%) |
Sep 11, 2014 | 10.32 | 10.33 | 10.21 | 10.26 | 719,458 | -0.07(-0.68%) |
Sep 10, 2014 | 10.32 | 10.36 | 10.29 | 10.33 | 523,607 | -0.06(-0.58%) |
Sep 09, 2014 | 10.37 | 10.40 | 10.32 | 10.39 | 450,041 | +0.01(+0.10%) |
Sep 08, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 550,404 | -0.12(-1.14%) |
Sep 05, 2014 | 10.48 | 10.51 | 10.46 | 10.50 | 249,065 | +0.06(+0.57%) |
Sep 04, 2014 | 10.54 | 10.56 | 10.43 | 10.44 | 458,105 | -0.08(-0.76%) |
Sep 03, 2014 | 10.49 | 10.53 | 10.48 | 10.52 | 209,637 | +0.04(+0.38%) |
Sep 02, 2014 | 10.54 | 10.60 | 10.47 | 10.48 | 700,861 | -0.20(-1.87%) |
Aug 29, 2014 | 10.65 | 10.68 | 10.68 | 10.68 | 253,500 | +0.00(+0.00%) |
Aug 28, 2014 | 10.68 | 10.71 | 10.66 | 10.68 | 241,244 | +0.06(+0.56%) |
Aug 27, 2014 | 10.63 | 10.65 | 10.61 | 10.62 | 190,263 | +0.01(+0.09%) |
Aug 26, 2014 | 10.67 | 10.67 | 10.61 | 10.61 | 212,731 | +0.06(+0.57%) |
Aug 25, 2014 | 10.59 | 10.59 | 10.55 | 10.55 | 333,899 | -0.05(-0.47%) |
Aug 22, 2014 | 10.59 | 10.63 | 10.56 | 10.60 | 353,609 | +0.02(+0.19%) |
Aug 21, 2014 | 10.59 | 10.62 | 10.54 | 10.58 | 606,594 | -0.12(-1.12%) |
Aug 20, 2014 | 10.74 | 10.75 | 10.68 | 10.70 | 300,902 | -0.04(-0.37%) |
Aug 19, 2014 | 10.77 | 10.77 | 10.72 | 10.74 | 180,766 | -0.01(-0.09%) |
Aug 18, 2014 | 10.75 | 10.77 | 10.74 | 10.75 | 278,995 | -0.05(-0.46%) |
Aug 15, 2014 | 10.75 | 10.86 | 10.71 | 10.80 | 684,955 | -0.07(-0.64%) |
Aug 14, 2014 | 10.86 | 10.90 | 10.86 | 10.87 | 221,266 | +0.01(+0.09%) |
Aug 13, 2014 | 10.88 | 10.89 | 10.85 | 10.86 | 144,677 | +0.02(+0.18%) |
Aug 12, 2014 | 10.87 | 10.91 | 10.84 | 10.84 | 213,231 | +0.01(+0.09%) |
Aug 11, 2014 | 10.84 | 10.86 | 10.82 | 10.83 | 210,515 | -0.05(-0.46%) |
Aug 08, 2014 | 10.84 | 10.88 | 10.84 | 10.88 | 219,990 | +0.03(+0.28%) |
Aug 07, 2014 | 10.79 | 10.89 | 10.78 | 10.85 | 289,989 | +0.03(+0.28%) |
Aug 06, 2014 | 10.81 | 10.85 | 10.80 | 10.82 | 311,733 | +0.18(+1.69%) |
Aug 05, 2014 | 10.61 | 10.71 | 10.61 | 10.64 | 259,070 | -0.03(-0.28%) |
Aug 04, 2014 | 10.72 | 10.73 | 10.65 | 10.67 | 299,679 | -0.04(-0.37%) |