Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.13 | 10.14 | 9.944 | 10.04 | 252,629 | +0.08(+0.82%) |
Oct 30, 2014 | 9.858 | 10.07 | 9.858 | 9.954 | 213,405 | +0.08(+0.83%) |
Oct 29, 2014 | 9.842 | 9.884 | 9.730 | 9.873 | 139,889 | -0.03(-0.26%) |
Oct 28, 2014 | 10.06 | 10.06 | 9.761 | 9.898 | 256,586 | -0.07(-0.72%) |
Oct 27, 2014 | 9.914 | 10.05 | 9.914 | 9.970 | 298,068 | +0.06(+0.57%) |
Oct 24, 2014 | 9.618 | 9.934 | 9.511 | 9.914 | 262,876 | +0.24(+2.48%) |
Oct 23, 2014 | 9.307 | 9.807 | 9.307 | 9.674 | 444,561 | +0.41(+4.46%) |
Oct 22, 2014 | 9.368 | 9.475 | 9.175 | 9.261 | 272,478 | -0.15(-1.57%) |
Oct 21, 2014 | 9.368 | 9.627 | 9.338 | 9.409 | 354,021 | +0.03(+0.33%) |
Oct 20, 2014 | 9.531 | 9.526 | 9.241 | 9.378 | 265,803 | -0.15(-1.55%) |
Oct 17, 2014 | 9.282 | 9.683 | 9.231 | 9.526 | 196,993 | +0.35(+3.83%) |
Oct 16, 2014 | 8.711 | 9.175 | 8.639 | 9.175 | 397,442 | +0.50(+5.82%) |
Oct 15, 2014 | 8.940 | 9.098 | 8.451 | 8.670 | 607,884 | -0.44(-4.81%) |
Oct 14, 2014 | 9.159 | 9.247 | 9.098 | 9.108 | 256,876 | -0.05(-0.50%) |
Oct 13, 2014 | 9.215 | 9.251 | 9.047 | 9.154 | 223,753 | -0.03(-0.33%) |
Oct 10, 2014 | 9.480 | 9.480 | 8.976 | 9.185 | 750,202 | -0.33(-3.48%) |
Oct 09, 2014 | 9.679 | 9.812 | 9.491 | 9.516 | 194,043 | -0.14(-1.45%) |
Oct 08, 2014 | 9.587 | 9.669 | 9.516 | 9.656 | 170,848 | +0.14(+1.42%) |
Oct 07, 2014 | 9.623 | 9.720 | 9.521 | 9.521 | 130,469 | -0.19(-1.99%) |
Oct 06, 2014 | 9.965 | 9.965 | 9.613 | 9.715 | 129,538 | -0.10(-0.99%) |
Oct 03, 2014 | 9.572 | 9.832 | 9.562 | 9.812 | 119,592 | +0.22(+2.34%) |
Oct 02, 2014 | 9.623 | 9.664 | 9.455 | 9.587 | 121,988 | -0.09(-0.90%) |
Oct 01, 2014 | 9.582 | 9.786 | 9.557 | 9.674 | 259,629 | +0.07(+0.69%) |
Sep 30, 2014 | 9.623 | 9.725 | 9.557 | 9.608 | 248,681 | -0.03(-0.26%) |
Sep 29, 2014 | 9.781 | 9.812 | 9.628 | 9.633 | 203,336 | -0.18(-1.87%) |
Sep 26, 2014 | 9.939 | 9.999 | 9.781 | 9.817 | 175,057 | -0.10(-0.97%) |
Sep 25, 2014 | 10.07 | 10.09 | 9.883 | 9.913 | 264,190 | -0.17(-1.68%) |
Sep 24, 2014 | 10.09 | 10.09 | 9.980 | 10.08 | 229,880 | +0.07(+0.72%) |
Sep 23, 2014 | 10.09 | 10.09 | 9.942 | 10.01 | 200,851 | +0.05(+0.51%) |
Sep 22, 2014 | 10.06 | 10.11 | 9.949 | 9.959 | 168,402 | -0.11(-1.06%) |
Sep 19, 2014 | 10.12 | 10.12 | 10.07 | 10.07 | 129,485 | -0.05(-0.50%) |
Sep 18, 2014 | 10.05 | 10.12 | 10.02 | 10.12 | 138,217 | +0.02(+0.20%) |
Sep 17, 2014 | 10.17 | 10.17 | 10.03 | 10.10 | 157,117 | -0.05(-0.45%) |
Sep 16, 2014 | 9.944 | 10.14 | 9.944 | 10.14 | 228,259 | +0.10(+1.01%) |
Sep 15, 2014 | 10.06 | 10.06 | 9.949 | 10.04 | 163,681 | +0.04(+0.41%) |
Sep 12, 2014 | 10.17 | 10.17 | 9.939 | 10.00 | 251,716 | -0.22(-2.14%) |
Sep 11, 2014 | 10.20 | 10.29 | 10.19 | 10.22 | 270,820 | +0.03(+0.25%) |
Sep 10, 2014 | 10.19 | 10.20 | 10.19 | 10.19 | 252,778 | +0.00(+0.00%) |
Sep 09, 2014 | 10.19 | 10.21 | 10.19 | 10.19 | 316,873 | +0.00(+0.00%) |
Sep 08, 2014 | 10.19 | 10.20 | 10.19 | 10.19 | 214,204 | +0.00(+0.00%) |
Sep 05, 2014 | 10.19 | 10.21 | 10.19 | 10.19 | 334,876 | +0.00(+0.00%) |
Sep 04, 2014 | 10.20 | 10.21 | 10.19 | 10.19 | 126,893 | +0.00(+0.00%) |
Sep 03, 2014 | 10.21 | 10.21 | 10.19 | 10.19 | 172,577 | +0.00(+0.00%) |
Sep 02, 2014 | 10.20 | 10.20 | 10.19 | 10.19 | 273,404 | -0.03(-0.30%) |
Aug 29, 2014 | 10.21 | 10.22 | 10.22 | 10.22 | 170,493 | +0.03(+0.30%) |
Aug 28, 2014 | 10.20 | 10.22 | 10.19 | 10.19 | 460,702 | +0.00(+0.00%) |
Aug 27, 2014 | 10.22 | 10.27 | 10.19 | 10.19 | 1,695,582 | -0.28(-2.63%) |
Aug 26, 2014 | 10.48 | 10.34 | 10.34 | 10.47 | 130,725 | +0.13(+1.28%) |
Aug 25, 2014 | 10.39 | 10.45 | 10.30 | 10.34 | 86,620 | -0.06(-0.59%) |
Aug 22, 2014 | 10.37 | 10.40 | 10.37 | 10.40 | 84,160 | +0.00(+0.00%) |
Aug 21, 2014 | 10.40 | 10.40 | 10.32 | 10.40 | 102,865 | +0.01(+0.10%) |
Aug 20, 2014 | 10.40 | 10.40 | 10.35 | 10.39 | 51,538 | -0.01(-0.05%) |
Aug 19, 2014 | 10.34 | 10.41 | 10.34 | 10.39 | 97,774 | +0.09(+0.84%) |
Aug 18, 2014 | 10.48 | 10.48 | 10.27 | 10.31 | 160,099 | -0.09(-0.83%) |
Aug 15, 2014 | 10.33 | 10.40 | 10.33 | 10.39 | 107,087 | +0.08(+0.74%) |
Aug 14, 2014 | 10.32 | 10.33 | 10.27 | 10.32 | 132,712 | +0.03(+0.25%) |
Aug 13, 2014 | 10.30 | 10.30 | 10.24 | 10.29 | 87,099 | +0.02(+0.20%) |
Aug 12, 2014 | 10.33 | 10.33 | 10.24 | 10.27 | 73,078 | -0.01(-0.05%) |
Aug 11, 2014 | 10.27 | 10.32 | 10.23 | 10.28 | 109,936 | +0.01(+0.05%) |
Aug 08, 2014 | 10.23 | 10.27 | 10.20 | 10.27 | 107,636 | +0.06(+0.55%) |
Aug 07, 2014 | 10.22 | 10.23 | 10.21 | 10.21 | 99,565 | -0.01(-0.10%) |
Aug 06, 2014 | 10.22 | 10.24 | 10.20 | 10.22 | 108,268 | +0.01(+0.10%) |
Aug 05, 2014 | 10.17 | 10.26 | 10.17 | 10.21 | 283,869 | +0.00(+0.00%) |
Aug 04, 2014 | 10.21 | 10.24 | 10.20 | 10.21 | 147,772 | +0.02(+0.15%) |