Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.30 | 11.38 | 10.88 | 10.99 | 312,301 | -0.17(-1.52%) |
Oct 30, 2014 | 11.02 | 11.22 | 10.48 | 11.16 | 371,213 | +0.04(+0.36%) |
Oct 29, 2014 | 11.29 | 11.33 | 10.86 | 11.12 | 282,186 | -0.19(-1.68%) |
Oct 28, 2014 | 11.34 | 11.67 | 11.05 | 11.31 | 767,637 | +0.08(+0.71%) |
Oct 27, 2014 | 11.01 | 10.89 | 10.89 | 11.23 | 500,978 | +0.34(+3.12%) |
Oct 24, 2014 | 10.06 | 10.91 | 10.06 | 10.89 | 370,355 | +0.84(+8.36%) |
Oct 23, 2014 | 10.11 | 10.15 | 9.915 | 10.05 | 487,142 | +0.05(+0.50%) |
Oct 22, 2014 | 10.09 | 10.16 | 9.845 | 10.00 | 472,244 | -0.09(-0.89%) |
Oct 21, 2014 | 10.17 | 10.20 | 9.940 | 10.09 | 426,411 | -0.01(-0.10%) |
Oct 20, 2014 | 10.14 | 10.36 | 10.05 | 10.10 | 601,057 | +0.14(+1.41%) |
Oct 17, 2014 | 10.01 | 10.05 | 9.690 | 9.960 | 532,403 | +0.00(+0.00%) |
Oct 16, 2014 | 9.840 | 10.23 | 9.840 | 9.960 | 808,396 | -0.04(-0.40%) |
Oct 15, 2014 | 9.670 | 10.03 | 9.540 | 10.00 | 405,085 | +0.17(+1.73%) |
Oct 14, 2014 | 9.680 | 10.21 | 9.470 | 9.830 | 404,963 | +0.22(+2.29%) |
Oct 13, 2014 | 9.300 | 9.860 | 9.160 | 9.610 | 522,962 | +0.23(+2.45%) |
Oct 10, 2014 | 9.410 | 9.810 | 9.330 | 9.380 | 328,583 | -0.22(-2.29%) |
Oct 09, 2014 | 10.00 | 10.00 | 9.500 | 9.600 | 424,786 | -0.39(-3.90%) |
Oct 08, 2014 | 10.02 | 10.05 | 9.340 | 9.990 | 422,401 | -0.06(-0.60%) |
Oct 07, 2014 | 9.800 | 10.08 | 9.670 | 10.05 | 531,949 | +0.09(+0.90%) |
Oct 06, 2014 | 10.15 | 10.18 | 9.520 | 9.960 | 444,837 | -0.22(-2.16%) |
Oct 03, 2014 | 10.54 | 10.59 | 10.14 | 10.18 | 317,344 | -0.31(-2.96%) |
Oct 02, 2014 | 10.31 | 10.54 | 10.20 | 10.49 | 304,260 | +0.14(+1.35%) |
Oct 01, 2014 | 10.66 | 10.79 | 10.07 | 10.35 | 623,572 | -0.32(-3.00%) |
Sep 30, 2014 | 11.00 | 11.07 | 10.65 | 10.67 | 491,717 | -0.33(-3.00%) |
Sep 29, 2014 | 10.95 | 11.10 | 10.85 | 11.00 | 303,557 | -0.09(-0.81%) |
Sep 26, 2014 | 11.28 | 11.32 | 10.94 | 11.09 | 244,632 | -0.14(-1.25%) |
Sep 25, 2014 | 11.81 | 11.86 | 11.05 | 11.23 | 594,085 | -0.31(-2.69%) |
Sep 24, 2014 | 11.69 | 12.00 | 11.27 | 11.54 | 412,485 | -0.39(-3.27%) |
Sep 23, 2014 | 11.40 | 12.00 | 11.19 | 11.93 | 426,918 | +0.79(+7.09%) |
Sep 22, 2014 | 11.12 | 11.20 | 10.75 | 11.14 | 273,642 | -0.07(-0.62%) |
Sep 19, 2014 | 11.60 | 11.70 | 10.82 | 11.21 | 521,563 | -0.35(-3.03%) |
Sep 18, 2014 | 11.61 | 12.25 | 11.20 | 11.56 | 627,825 | -0.04(-0.34%) |
Sep 17, 2014 | 10.14 | 12.45 | 10.03 | 11.60 | 2,487,457 | +1.61(+16.12%) |
Sep 16, 2014 | 10.07 | 10.14 | 9.590 | 9.990 | 1,166,095 | +0.06(+0.60%) |
Sep 15, 2014 | 9.800 | 10.00 | 9.030 | 9.930 | 432,087 | +0.42(+4.42%) |
Sep 12, 2014 | 9.950 | 9.950 | 9.440 | 9.510 | 196,919 | -0.43(-4.33%) |
Sep 11, 2014 | 9.870 | 9.980 | 9.650 | 9.940 | 300,801 | -0.04(-0.40%) |
Sep 10, 2014 | 9.570 | 10.07 | 9.550 | 9.980 | 304,744 | +0.44(+4.61%) |
Sep 09, 2014 | 9.990 | 10.19 | 9.380 | 9.540 | 736,959 | -0.24(-2.45%) |
Sep 08, 2014 | 8.850 | 9.800 | 8.850 | 9.780 | 453,924 | +0.94(+10.63%) |
Sep 05, 2014 | 8.930 | 9.020 | 8.730 | 8.840 | 273,679 | -0.12(-1.34%) |
Sep 04, 2014 | 9.230 | 9.230 | 8.900 | 8.960 | 223,645 | -0.26(-2.82%) |
Sep 03, 2014 | 8.750 | 9.530 | 8.750 | 9.220 | 1,355,648 | +0.77(+9.11%) |
Sep 02, 2014 | 8.480 | 8.490 | 8.400 | 8.450 | 150,077 | -0.03(-0.35%) |
Aug 29, 2014 | 8.550 | 8.480 | 8.480 | 8.480 | 193,000 | -0.07(-0.82%) |
Aug 28, 2014 | 8.500 | 8.660 | 8.450 | 8.550 | 254,451 | +0.03(+0.35%) |
Aug 27, 2014 | 8.400 | 8.550 | 8.350 | 8.520 | 213,213 | +0.09(+1.07%) |
Aug 26, 2014 | 8.310 | 8.490 | 8.100 | 8.430 | 295,259 | +0.12(+1.44%) |
Aug 25, 2014 | 8.180 | 8.500 | 8.180 | 8.310 | 168,873 | +0.21(+2.59%) |
Aug 22, 2014 | 8.140 | 8.160 | 8.010 | 8.100 | 163,165 | -0.01(-0.12%) |
Aug 21, 2014 | 8.170 | 8.170 | 7.840 | 8.110 | 212,175 | -0.09(-1.10%) |
Aug 20, 2014 | 8.160 | 8.290 | 8.140 | 8.200 | 176,527 | +0.07(+0.86%) |
Aug 19, 2014 | 8.250 | 8.310 | 8.060 | 8.130 | 204,197 | -0.15(-1.81%) |
Aug 18, 2014 | 7.970 | 8.301 | 7.790 | 8.280 | 349,752 | +0.36(+4.55%) |
Aug 15, 2014 | 7.910 | 7.910 | 7.490 | 7.920 | 293,617 | +0.40(+5.32%) |
Aug 14, 2014 | 7.510 | 7.850 | 7.410 | 7.520 | 150,042 | -0.03(-0.40%) |
Aug 13, 2014 | 7.540 | 7.700 | 7.450 | 7.550 | 154,828 | +0.01(+0.13%) |
Aug 12, 2014 | 7.570 | 7.580 | 7.240 | 7.540 | 290,223 | -0.06(-0.79%) |
Aug 11, 2014 | 7.480 | 7.860 | 7.200 | 7.600 | 211,948 | +0.14(+1.88%) |
Aug 08, 2014 | 7.860 | 8.186 | 7.200 | 7.460 | 336,478 | -0.37(-4.73%) |
Aug 07, 2014 | 7.730 | 8.530 | 7.680 | 7.830 | 397,795 | +0.04(+0.51%) |
Aug 06, 2014 | 7.640 | 7.868 | 7.393 | 7.790 | 146,686 | +0.06(+0.78%) |
Aug 05, 2014 | 7.670 | 7.890 | 7.540 | 7.730 | 339,985 | -0.06(-0.77%) |
Aug 04, 2014 | 7.480 | 7.920 | 7.230 | 7.790 | 473,634 | +0.42(+5.70%) |