Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.88 | 10.97 | 10.65 | 10.81 | 856,948 | +0.05(+0.46%) |
Oct 30, 2014 | 9.460 | 11.09 | 9.460 | 10.76 | 2,826,598 | +1.92(+21.72%) |
Oct 29, 2014 | 8.780 | 9.060 | 8.680 | 8.840 | 838,384 | +0.10(+1.14%) |
Oct 28, 2014 | 8.620 | 8.770 | 8.550 | 8.740 | 861,895 | +0.14(+1.63%) |
Oct 27, 2014 | 8.750 | 8.760 | 8.840 | 8.600 | 153,250 | -0.24(-2.71%) |
Oct 24, 2014 | 8.820 | 8.990 | 8.620 | 8.840 | 204,613 | -0.03(-0.34%) |
Oct 23, 2014 | 8.650 | 8.950 | 8.640 | 8.870 | 200,511 | +0.30(+3.50%) |
Oct 22, 2014 | 8.800 | 8.880 | 8.560 | 8.570 | 156,736 | -0.20(-2.28%) |
Oct 21, 2014 | 8.950 | 8.960 | 8.710 | 8.770 | 338,449 | -0.10(-1.13%) |
Oct 20, 2014 | 8.760 | 8.970 | 8.760 | 8.870 | 136,847 | +0.06(+0.68%) |
Oct 17, 2014 | 9.000 | 9.110 | 8.800 | 8.810 | 219,552 | -0.17(-1.89%) |
Oct 16, 2014 | 8.860 | 9.160 | 8.790 | 8.980 | 336,673 | -0.01(-0.11%) |
Oct 15, 2014 | 8.650 | 9.030 | 8.500 | 8.990 | 355,663 | +0.28(+3.21%) |
Oct 14, 2014 | 8.700 | 8.890 | 8.600 | 8.710 | 183,321 | +0.12(+1.40%) |
Oct 13, 2014 | 8.300 | 8.760 | 8.300 | 8.590 | 313,610 | +0.28(+3.37%) |
Oct 10, 2014 | 8.850 | 8.850 | 8.270 | 8.310 | 371,015 | -0.62(-6.94%) |
Oct 09, 2014 | 9.060 | 9.210 | 8.820 | 8.930 | 205,423 | -0.23(-2.51%) |
Oct 08, 2014 | 9.230 | 9.340 | 8.990 | 9.160 | 706,448 | +0.28(+3.15%) |
Oct 07, 2014 | 9.150 | 9.179 | 8.840 | 8.880 | 256,734 | -0.34(-3.69%) |
Oct 06, 2014 | 9.390 | 9.560 | 9.200 | 9.220 | 126,305 | -0.17(-1.81%) |
Oct 03, 2014 | 9.710 | 9.730 | 9.330 | 9.390 | 172,541 | -0.22(-2.29%) |
Oct 02, 2014 | 9.490 | 9.680 | 9.370 | 9.610 | 132,413 | +0.09(+0.95%) |
Oct 01, 2014 | 9.550 | 9.630 | 9.300 | 9.520 | 324,535 | -0.05(-0.52%) |
Sep 30, 2014 | 9.510 | 9.770 | 9.410 | 9.570 | 464,956 | +0.07(+0.74%) |
Sep 29, 2014 | 9.200 | 9.520 | 9.140 | 9.500 | 213,424 | +0.24(+2.59%) |
Sep 26, 2014 | 9.220 | 9.320 | 9.180 | 9.260 | 169,106 | +0.11(+1.20%) |
Sep 25, 2014 | 9.400 | 9.400 | 9.150 | 9.150 | 146,011 | -0.25(-2.66%) |
Sep 24, 2014 | 9.300 | 9.420 | 9.165 | 9.400 | 194,110 | +0.17(+1.84%) |
Sep 23, 2014 | 9.290 | 9.440 | 9.210 | 9.230 | 190,817 | -0.13(-1.39%) |
Sep 22, 2014 | 9.620 | 9.630 | 9.290 | 9.360 | 312,793 | -0.34(-3.51%) |
Sep 19, 2014 | 10.16 | 10.23 | 9.550 | 9.700 | 474,650 | -0.47(-4.62%) |
Sep 18, 2014 | 10.10 | 10.18 | 10.10 | 10.17 | 128,577 | +0.12(+1.19%) |
Sep 17, 2014 | 9.870 | 10.12 | 9.870 | 10.05 | 115,695 | +0.16(+1.62%) |
Sep 16, 2014 | 10.06 | 10.10 | 9.860 | 9.890 | 278,440 | -0.22(-2.18%) |
Sep 15, 2014 | 10.26 | 10.26 | 9.921 | 10.11 | 223,632 | -0.15(-1.46%) |
Sep 12, 2014 | 10.25 | 10.33 | 10.08 | 10.26 | 230,044 | -0.02(-0.19%) |
Sep 11, 2014 | 10.24 | 10.39 | 10.23 | 10.28 | 206,164 | +0.04(+0.39%) |
Sep 10, 2014 | 10.22 | 10.27 | 10.05 | 10.24 | 176,971 | +0.06(+0.59%) |
Sep 09, 2014 | 10.47 | 10.49 | 10.14 | 10.18 | 286,455 | -0.34(-3.23%) |
Sep 08, 2014 | 10.64 | 10.77 | 10.40 | 10.52 | 228,291 | -0.08(-0.75%) |
Sep 05, 2014 | 10.70 | 10.79 | 10.51 | 10.60 | 267,009 | -0.21(-1.94%) |
Sep 04, 2014 | 10.49 | 10.85 | 10.47 | 10.81 | 717,568 | +0.30(+2.85%) |
Sep 03, 2014 | 10.50 | 10.77 | 10.46 | 10.51 | 385,246 | +0.04(+0.38%) |
Sep 02, 2014 | 10.47 | 10.47 | 10.38 | 10.47 | 286,625 | -0.03(-0.29%) |
Aug 29, 2014 | 10.51 | 10.50 | 10.50 | 10.50 | 257,700 | +0.00(+0.00%) |
Aug 28, 2014 | 10.55 | 10.56 | 10.40 | 10.50 | 246,513 | -0.06(-0.57%) |
Aug 27, 2014 | 10.35 | 10.57 | 10.28 | 10.56 | 325,646 | +0.20(+1.93%) |
Aug 26, 2014 | 9.890 | 10.39 | 9.890 | 10.36 | 278,184 | +0.47(+4.75%) |
Aug 25, 2014 | 10.24 | 10.29 | 9.880 | 9.890 | 141,228 | -0.31(-3.04%) |
Aug 22, 2014 | 10.11 | 10.26 | 10.02 | 10.20 | 203,858 | +0.09(+0.89%) |
Aug 21, 2014 | 10.11 | 10.11 | 9.930 | 10.11 | 292,215 | -0.05(-0.49%) |
Aug 20, 2014 | 9.850 | 10.15 | 9.730 | 10.16 | 475,009 | +0.23(+2.32%) |
Aug 19, 2014 | 9.510 | 10.05 | 9.500 | 9.930 | 874,459 | +0.44(+4.64%) |
Aug 18, 2014 | 9.460 | 9.650 | 9.400 | 9.490 | 164,919 | +0.06(+0.64%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.080 | 9.430 | 703,995 | +0.03(+0.32%) |
Aug 14, 2014 | 9.290 | 9.410 | 9.200 | 9.400 | 264,597 | +0.14(+1.51%) |
Aug 13, 2014 | 9.120 | 9.270 | 9.050 | 9.260 | 160,595 | +0.19(+2.09%) |
Aug 12, 2014 | 9.190 | 9.260 | 9.050 | 9.070 | 167,740 | -0.20(-2.16%) |
Aug 11, 2014 | 9.210 | 9.320 | 9.068 | 9.270 | 175,204 | +0.12(+1.31%) |
Aug 08, 2014 | 9.160 | 9.270 | 9.110 | 9.150 | 180,287 | +0.01(+0.11%) |
Aug 07, 2014 | 9.390 | 9.420 | 9.100 | 9.140 | 201,834 | -0.23(-2.45%) |
Aug 06, 2014 | 9.090 | 9.500 | 8.900 | 9.370 | 367,549 | +0.22(+2.40%) |
Aug 05, 2014 | 8.990 | 9.150 | 8.910 | 9.150 | 328,296 | +0.10(+1.10%) |
Aug 04, 2014 | 9.120 | 9.230 | 8.960 | 9.050 | 263,009 | -0.09(-0.98%) |