Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.19 | 10.45 | 10.11 | 10.29 | 254,541 | +0.26(+2.62%) |
Oct 30, 2014 | 10.07 | 10.12 | 9.952 | 10.03 | 142,433 | -0.11(-1.09%) |
Oct 29, 2014 | 10.15 | 10.16 | 10.07 | 10.14 | 144,353 | -0.02(-0.20%) |
Oct 28, 2014 | 10.22 | 10.33 | 10.08 | 10.16 | 189,831 | +0.04(+0.41%) |
Oct 27, 2014 | 10.23 | 10.14 | 10.08 | 10.12 | 146,025 | -0.02(-0.20%) |
Oct 24, 2014 | 10.12 | 10.24 | 10.09 | 10.14 | 157,411 | +0.10(+1.02%) |
Oct 23, 2014 | 9.907 | 10.34 | 9.858 | 10.04 | 302,833 | +0.29(+2.94%) |
Oct 22, 2014 | 10.24 | 10.24 | 9.580 | 9.752 | 186,171 | -0.42(-4.15%) |
Oct 21, 2014 | 9.875 | 10.41 | 9.830 | 10.17 | 328,242 | +0.34(+3.50%) |
Oct 20, 2014 | 9.137 | 9.854 | 9.137 | 9.830 | 171,949 | +0.73(+8.01%) |
Oct 17, 2014 | 9.248 | 9.321 | 9.043 | 9.100 | 82,660 | +0.00(+0.05%) |
Oct 16, 2014 | 9.350 | 9.492 | 9.047 | 9.096 | 92,669 | -0.38(-3.98%) |
Oct 15, 2014 | 9.293 | 9.502 | 9.203 | 9.473 | 113,358 | +0.09(+1.00%) |
Oct 14, 2014 | 9.301 | 9.518 | 9.268 | 9.379 | 115,933 | +0.12(+1.33%) |
Oct 13, 2014 | 9.031 | 9.322 | 9.026 | 9.256 | 193,109 | +0.23(+2.59%) |
Oct 10, 2014 | 8.846 | 9.080 | 8.846 | 9.022 | 109,765 | +0.13(+1.47%) |
Oct 09, 2014 | 8.998 | 9.092 | 8.883 | 8.891 | 135,701 | -0.02(-0.23%) |
Oct 08, 2014 | 8.920 | 9.026 | 8.883 | 8.912 | 117,380 | +0.02(+0.18%) |
Oct 07, 2014 | 8.842 | 9.076 | 8.842 | 8.895 | 130,440 | +0.05(+0.60%) |
Oct 06, 2014 | 8.604 | 8.969 | 8.604 | 8.842 | 317,074 | +0.53(+6.36%) |
Oct 03, 2014 | 8.080 | 8.326 | 8.080 | 8.314 | 113,626 | +0.31(+3.89%) |
Oct 02, 2014 | 7.732 | 8.006 | 7.732 | 8.002 | 59,499 | +0.25(+3.22%) |
Oct 01, 2014 | 7.982 | 8.031 | 7.728 | 7.752 | 60,377 | -0.24(-2.97%) |
Sep 30, 2014 | 8.043 | 8.100 | 7.978 | 7.990 | 104,486 | -0.10(-1.27%) |
Sep 29, 2014 | 7.945 | 8.092 | 7.945 | 8.092 | 37,258 | +0.02(+0.25%) |
Sep 26, 2014 | 7.916 | 8.099 | 7.908 | 8.072 | 55,435 | +0.18(+2.28%) |
Sep 25, 2014 | 8.076 | 8.096 | 7.846 | 7.892 | 56,407 | -0.22(-2.73%) |
Sep 24, 2014 | 7.973 | 8.166 | 7.900 | 8.113 | 60,543 | +0.15(+1.90%) |
Sep 23, 2014 | 7.797 | 8.002 | 7.797 | 7.961 | 57,024 | +0.07(+0.83%) |
Sep 22, 2014 | 7.986 | 8.039 | 7.846 | 7.896 | 63,384 | -0.16(-1.93%) |
Sep 19, 2014 | 8.019 | 8.125 | 7.927 | 8.051 | 115,015 | +0.07(+0.82%) |
Sep 18, 2014 | 7.855 | 8.027 | 7.842 | 7.986 | 41,126 | +0.14(+1.78%) |
Sep 17, 2014 | 7.953 | 7.953 | 7.781 | 7.846 | 25,726 | -0.08(-0.98%) |
Sep 16, 2014 | 7.887 | 7.965 | 7.834 | 7.924 | 43,837 | +0.04(+0.52%) |
Sep 15, 2014 | 7.953 | 8.031 | 7.818 | 7.883 | 43,852 | -0.04(-0.47%) |
Sep 12, 2014 | 7.961 | 7.978 | 7.826 | 7.920 | 53,827 | +0.00(+0.00%) |
Sep 11, 2014 | 7.449 | 7.957 | 7.449 | 7.920 | 95,620 | +0.47(+6.27%) |
Sep 10, 2014 | 7.404 | 7.502 | 7.429 | 7.453 | 35,776 | +0.02(+0.33%) |
Sep 09, 2014 | 7.519 | 7.543 | 7.412 | 7.429 | 48,506 | -0.13(-1.68%) |
Sep 08, 2014 | 7.547 | 7.621 | 7.547 | 7.556 | 36,274 | -0.02(-0.22%) |
Sep 05, 2014 | 7.527 | 7.633 | 7.450 | 7.572 | 62,222 | +0.01(+0.11%) |
Sep 04, 2014 | 7.597 | 7.678 | 7.547 | 7.564 | 64,070 | +0.01(+0.16%) |
Sep 03, 2014 | 7.642 | 7.642 | 7.482 | 7.551 | 116,709 | -0.02(-0.27%) |
Sep 02, 2014 | 7.519 | 7.597 | 7.248 | 7.572 | 72,510 | +0.06(+0.82%) |
Aug 29, 2014 | 7.449 | 7.510 | 7.510 | 7.510 | 46,127 | +0.07(+0.94%) |
Aug 28, 2014 | 7.519 | 7.564 | 7.363 | 7.441 | 46,207 | -0.09(-1.20%) |
Aug 27, 2014 | 7.740 | 7.748 | 7.486 | 7.531 | 53,141 | -0.15(-1.97%) |
Aug 26, 2014 | 7.695 | 7.739 | 7.617 | 7.683 | 59,640 | +0.07(+0.86%) |
Aug 25, 2014 | 7.609 | 7.678 | 7.506 | 7.617 | 45,070 | +0.04(+0.49%) |
Aug 22, 2014 | 7.609 | 7.609 | 7.535 | 7.580 | 37,675 | -0.02(-0.32%) |
Aug 21, 2014 | 7.560 | 7.660 | 7.510 | 7.605 | 63,162 | +0.05(+0.65%) |
Aug 20, 2014 | 7.695 | 7.695 | 7.568 | 7.556 | 23,869 | -0.18(-2.28%) |
Aug 19, 2014 | 7.613 | 7.752 | 7.580 | 7.732 | 21,162 | -0.00(-0.05%) |
Aug 18, 2014 | 7.748 | 7.834 | 7.662 | 7.736 | 58,710 | +0.08(+1.02%) |
Aug 15, 2014 | 7.764 | 7.764 | 7.474 | 7.658 | 60,878 | -0.01(-0.11%) |
Aug 14, 2014 | 7.637 | 7.744 | 7.637 | 7.666 | 57,510 | -0.01(-0.11%) |
Aug 13, 2014 | 7.539 | 7.686 | 7.539 | 7.674 | 26,851 | +0.18(+2.46%) |
Aug 12, 2014 | 7.637 | 7.637 | 7.330 | 7.490 | 29,206 | -0.19(-2.51%) |
Aug 11, 2014 | 7.654 | 7.785 | 7.654 | 7.683 | 39,203 | +0.09(+1.24%) |
Aug 08, 2014 | 7.510 | 7.621 | 7.474 | 7.588 | 31,847 | +0.06(+0.76%) |
Aug 07, 2014 | 7.592 | 7.642 | 7.453 | 7.531 | 48,087 | -0.02(-0.22%) |
Aug 06, 2014 | 7.375 | 7.580 | 7.375 | 7.547 | 39,596 | +0.14(+1.94%) |
Aug 05, 2014 | 7.306 | 7.523 | 7.306 | 7.404 | 61,554 | +0.09(+1.18%) |
Aug 04, 2014 | 7.273 | 7.412 | 7.203 | 7.318 | 57,158 | +0.10(+1.36%) |