Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.50 | 10.58 | 10.31 | 10.53 | 598,115 | +0.12(+1.15%) |
Oct 30, 2014 | 10.15 | 10.45 | 10.01 | 10.41 | 379,830 | +0.18(+1.76%) |
Oct 29, 2014 | 10.30 | 10.38 | 10.17 | 10.23 | 422,895 | -0.07(-0.68%) |
Oct 28, 2014 | 10.01 | 10.42 | 10.01 | 10.30 | 334,184 | +0.33(+3.31%) |
Oct 27, 2014 | 9.890 | 10.07 | 10.07 | 9.970 | 391,093 | -0.10(-0.99%) |
Oct 24, 2014 | 10.20 | 10.25 | 10.01 | 10.07 | 256,039 | -0.10(-0.98%) |
Oct 23, 2014 | 10.23 | 10.37 | 10.09 | 10.17 | 391,434 | +0.05(+0.49%) |
Oct 22, 2014 | 10.62 | 10.76 | 10.10 | 10.12 | 280,044 | -0.48(-4.53%) |
Oct 21, 2014 | 10.51 | 10.78 | 10.47 | 10.60 | 274,932 | +0.14(+1.34%) |
Oct 20, 2014 | 10.11 | 10.49 | 10.05 | 10.46 | 437,004 | +0.28(+2.75%) |
Oct 17, 2014 | 10.49 | 10.51 | 9.990 | 10.18 | 364,883 | -0.12(-1.17%) |
Oct 16, 2014 | 9.910 | 10.36 | 9.840 | 10.30 | 501,102 | +0.30(+3.00%) |
Oct 15, 2014 | 9.460 | 10.10 | 9.330 | 10.00 | 595,636 | +0.40(+4.17%) |
Oct 14, 2014 | 9.500 | 9.800 | 9.369 | 9.600 | 398,344 | +0.13(+1.37%) |
Oct 13, 2014 | 9.690 | 9.820 | 9.400 | 9.470 | 428,609 | -0.22(-2.27%) |
Oct 10, 2014 | 10.13 | 10.25 | 9.660 | 9.690 | 380,104 | -0.53(-5.14%) |
Oct 09, 2014 | 10.27 | 10.30 | 9.950 | 10.21 | 523,068 | -0.04(-0.34%) |
Oct 08, 2014 | 10.01 | 10.28 | 9.700 | 10.25 | 692,090 | +0.25(+2.50%) |
Oct 07, 2014 | 9.910 | 10.05 | 9.800 | 10.00 | 562,159 | -0.01(-0.10%) |
Oct 06, 2014 | 10.15 | 10.16 | 9.880 | 10.01 | 705,246 | -0.15(-1.48%) |
Oct 03, 2014 | 10.08 | 10.22 | 9.910 | 10.16 | 280,395 | +0.15(+1.50%) |
Oct 02, 2014 | 9.900 | 10.23 | 9.810 | 10.01 | 498,839 | +0.10(+1.01%) |
Oct 01, 2014 | 10.12 | 10.22 | 9.820 | 9.910 | 417,688 | -0.24(-2.36%) |
Sep 30, 2014 | 10.39 | 10.42 | 10.10 | 10.15 | 522,850 | -0.22(-2.12%) |
Sep 29, 2014 | 10.19 | 10.41 | 10.01 | 10.37 | 535,126 | +0.07(+0.68%) |
Sep 26, 2014 | 10.07 | 10.35 | 9.990 | 10.30 | 539,081 | +0.23(+2.28%) |
Sep 25, 2014 | 10.28 | 10.38 | 9.980 | 10.07 | 560,888 | -0.26(-2.52%) |
Sep 24, 2014 | 10.40 | 10.44 | 10.17 | 10.33 | 303,585 | +0.06(+0.58%) |
Sep 23, 2014 | 10.40 | 10.66 | 10.16 | 10.27 | 281,868 | -0.17(-1.58%) |
Sep 22, 2014 | 10.53 | 10.60 | 10.30 | 10.44 | 309,281 | -0.16(-1.56%) |
Sep 19, 2014 | 10.65 | 10.73 | 10.12 | 10.60 | 797,643 | -0.04(-0.38%) |
Sep 18, 2014 | 10.61 | 10.79 | 10.51 | 10.64 | 228,498 | +0.03(+0.28%) |
Sep 17, 2014 | 10.67 | 10.67 | 10.53 | 10.61 | 220,471 | -0.12(-1.12%) |
Sep 16, 2014 | 10.89 | 10.99 | 10.67 | 10.73 | 272,199 | -0.23(-2.10%) |
Sep 15, 2014 | 10.92 | 11.11 | 10.90 | 10.96 | 326,369 | -0.05(-0.45%) |
Sep 12, 2014 | 11.05 | 11.05 | 10.90 | 11.01 | 269,573 | -0.01(-0.09%) |
Sep 11, 2014 | 11.08 | 11.14 | 10.88 | 11.02 | 267,561 | -0.12(-1.08%) |
Sep 10, 2014 | 11.07 | 11.26 | 10.90 | 11.14 | 331,513 | +0.07(+0.63%) |
Sep 09, 2014 | 11.23 | 11.29 | 11.00 | 11.07 | 307,468 | -0.21(-1.86%) |
Sep 08, 2014 | 11.01 | 11.34 | 11.01 | 11.28 | 316,440 | +0.24(+2.17%) |
Sep 05, 2014 | 11.14 | 11.23 | 10.90 | 11.04 | 433,272 | -0.13(-1.16%) |
Sep 04, 2014 | 11.70 | 11.70 | 11.08 | 11.17 | 749,263 | -0.47(-4.04%) |
Sep 03, 2014 | 12.25 | 12.25 | 11.61 | 11.64 | 547,248 | -0.55(-4.51%) |
Sep 02, 2014 | 12.17 | 12.26 | 12.01 | 12.19 | 257,013 | +0.03(+0.25%) |
Aug 29, 2014 | 11.85 | 12.16 | 12.16 | 12.16 | 323,200 | +0.35(+2.96%) |
Aug 28, 2014 | 11.91 | 12.05 | 11.78 | 11.81 | 180,636 | -0.18(-1.50%) |
Aug 27, 2014 | 11.79 | 12.03 | 11.57 | 11.99 | 275,437 | +0.19(+1.61%) |
Aug 26, 2014 | 12.01 | 12.05 | 11.79 | 11.80 | 285,022 | -0.17(-1.42%) |
Aug 25, 2014 | 11.92 | 12.01 | 11.80 | 11.97 | 292,577 | +0.09(+0.76%) |
Aug 22, 2014 | 11.67 | 11.96 | 11.57 | 11.88 | 283,467 | +0.17(+1.45%) |
Aug 21, 2014 | 11.89 | 11.93 | 11.66 | 11.71 | 274,944 | -0.17(-1.43%) |
Aug 20, 2014 | 11.90 | 12.01 | 11.68 | 11.88 | 282,150 | -0.08(-0.67%) |
Aug 19, 2014 | 11.94 | 12.08 | 11.90 | 11.96 | 361,472 | +0.00(+0.00%) |
Aug 18, 2014 | 11.69 | 12.08 | 11.66 | 11.96 | 542,358 | +0.32(+2.75%) |
Aug 15, 2014 | 11.65 | 11.78 | 11.37 | 11.64 | 276,625 | +0.07(+0.61%) |
Aug 14, 2014 | 11.49 | 11.77 | 11.48 | 11.57 | 403,213 | +0.09(+0.78%) |
Aug 13, 2014 | 11.44 | 11.50 | 11.19 | 11.48 | 341,793 | +0.12(+1.06%) |
Aug 12, 2014 | 11.65 | 11.65 | 11.34 | 11.36 | 409,870 | -0.36(-3.07%) |
Aug 11, 2014 | 11.68 | 11.92 | 11.68 | 11.72 | 645,085 | +0.07(+0.60%) |
Aug 08, 2014 | 11.57 | 11.69 | 11.43 | 11.65 | 312,901 | +0.09(+0.78%) |
Aug 07, 2014 | 11.50 | 11.71 | 11.40 | 11.56 | 248,089 | +0.08(+0.70%) |
Aug 06, 2014 | 11.49 | 11.72 | 11.26 | 11.48 | 382,004 | -0.02(-0.17%) |
Aug 05, 2014 | 11.69 | 11.69 | 11.15 | 11.50 | 757,561 | -0.20(-1.71%) |
Aug 04, 2014 | 11.48 | 11.72 | 11.20 | 11.70 | 584,862 | +0.29(+2.54%) |