Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.87 | 10.96 | 10.66 | 10.89 | 213,551 | +0.25(+2.32%) |
Oct 30, 2014 | 9.988 | 10.64 | 9.486 | 10.64 | 155,984 | +0.60(+6.02%) |
Oct 29, 2014 | 9.952 | 10.18 | 9.871 | 10.04 | 81,980 | +0.08(+0.78%) |
Oct 28, 2014 | 9.614 | 10.03 | 9.588 | 9.960 | 159,141 | +0.36(+3.78%) |
Oct 27, 2014 | 9.670 | 9.845 | 9.493 | 9.597 | 81,802 | -0.09(-0.94%) |
Oct 24, 2014 | 9.633 | 9.718 | 9.445 | 9.688 | 105,387 | +0.09(+0.99%) |
Oct 23, 2014 | 9.142 | 9.679 | 9.123 | 9.594 | 186,792 | +0.29(+3.16%) |
Oct 22, 2014 | 9.337 | 9.497 | 9.199 | 9.300 | 109,136 | -0.05(-0.58%) |
Oct 21, 2014 | 9.482 | 9.529 | 9.305 | 9.354 | 131,022 | -0.04(-0.42%) |
Oct 20, 2014 | 9.225 | 9.424 | 9.225 | 9.393 | 80,501 | +0.05(+0.56%) |
Oct 17, 2014 | 9.463 | 9.595 | 9.263 | 9.341 | 100,090 | +0.02(+0.22%) |
Oct 16, 2014 | 9.475 | 9.475 | 9.169 | 9.320 | 123,008 | -0.08(-0.81%) |
Oct 15, 2014 | 9.030 | 9.471 | 8.956 | 9.397 | 161,491 | +0.18(+1.96%) |
Oct 14, 2014 | 8.988 | 9.475 | 8.988 | 9.216 | 157,447 | +0.33(+3.72%) |
Oct 13, 2014 | 9.094 | 9.278 | 8.816 | 8.885 | 161,680 | -0.05(-0.56%) |
Oct 10, 2014 | 9.069 | 9.242 | 8.928 | 8.935 | 114,235 | -0.20(-2.18%) |
Oct 09, 2014 | 9.313 | 9.313 | 9.133 | 9.134 | 67,490 | -0.16(-1.76%) |
Oct 08, 2014 | 9.177 | 9.339 | 8.937 | 9.298 | 90,575 | +0.16(+1.71%) |
Oct 07, 2014 | 9.343 | 9.370 | 9.112 | 9.142 | 143,436 | -0.22(-2.32%) |
Oct 06, 2014 | 9.253 | 9.525 | 9.253 | 9.359 | 110,416 | +0.13(+1.45%) |
Oct 03, 2014 | 9.489 | 9.549 | 9.175 | 9.225 | 108,335 | -0.16(-1.72%) |
Oct 02, 2014 | 9.443 | 9.497 | 9.240 | 9.387 | 94,716 | +0.13(+1.37%) |
Oct 01, 2014 | 9.276 | 9.478 | 9.220 | 9.261 | 194,376 | +0.01(+0.16%) |
Sep 30, 2014 | 9.196 | 9.417 | 9.175 | 9.246 | 243,682 | -0.04(-0.44%) |
Sep 29, 2014 | 9.292 | 9.430 | 9.164 | 9.287 | 188,196 | -0.13(-1.42%) |
Sep 26, 2014 | 9.292 | 9.476 | 9.292 | 9.421 | 45,357 | +0.15(+1.58%) |
Sep 25, 2014 | 9.398 | 9.398 | 9.151 | 9.274 | 108,028 | -0.16(-1.69%) |
Sep 24, 2014 | 9.311 | 9.530 | 9.298 | 9.434 | 201,288 | +0.11(+1.16%) |
Sep 23, 2014 | 9.341 | 9.421 | 9.317 | 9.326 | 63,036 | -0.10(-1.03%) |
Sep 22, 2014 | 9.344 | 9.556 | 9.339 | 9.423 | 133,883 | -0.01(-0.14%) |
Sep 19, 2014 | 9.415 | 9.620 | 9.380 | 9.436 | 208,409 | +0.04(+0.38%) |
Sep 18, 2014 | 9.426 | 9.438 | 9.296 | 9.400 | 74,127 | +0.04(+0.46%) |
Sep 17, 2014 | 9.523 | 9.577 | 9.300 | 9.357 | 175,825 | -0.12(-1.29%) |
Sep 16, 2014 | 9.460 | 9.648 | 9.400 | 9.480 | 75,644 | +0.11(+1.15%) |
Sep 15, 2014 | 9.404 | 9.477 | 9.348 | 9.372 | 91,322 | -0.03(-0.30%) |
Sep 12, 2014 | 9.380 | 9.463 | 9.348 | 9.400 | 96,179 | -0.13(-1.38%) |
Sep 11, 2014 | 9.545 | 9.610 | 9.343 | 9.532 | 80,963 | +0.15(+1.63%) |
Sep 10, 2014 | 9.408 | 9.443 | 9.408 | 9.380 | 139,547 | -0.03(-0.28%) |
Sep 09, 2014 | 9.469 | 9.482 | 9.305 | 9.406 | 112,417 | +0.02(+0.22%) |
Sep 08, 2014 | 9.350 | 9.462 | 9.298 | 9.385 | 172,975 | +0.01(+0.12%) |
Sep 05, 2014 | 9.365 | 9.612 | 9.318 | 9.374 | 289,534 | -0.03(-0.36%) |
Sep 04, 2014 | 9.458 | 9.648 | 9.315 | 9.408 | 158,576 | -0.07(-0.73%) |
Sep 03, 2014 | 9.501 | 9.761 | 9.469 | 9.476 | 99,761 | -0.13(-1.35%) |
Sep 02, 2014 | 9.707 | 9.740 | 9.586 | 9.607 | 104,651 | -0.06(-0.63%) |
Aug 29, 2014 | 9.776 | 9.668 | 9.668 | 9.668 | 80,678 | -0.09(-0.93%) |
Aug 28, 2014 | 9.668 | 9.798 | 9.588 | 9.759 | 116,715 | -0.10(-1.00%) |
Aug 27, 2014 | 10.21 | 10.21 | 9.828 | 9.858 | 170,431 | -0.30(-2.92%) |
Aug 26, 2014 | 10.05 | 10.31 | 10.05 | 10.15 | 170,802 | -0.02(-0.24%) |
Aug 25, 2014 | 10.26 | 10.34 | 10.07 | 10.18 | 132,758 | +0.03(+0.26%) |
Aug 22, 2014 | 9.893 | 10.28 | 10.09 | 10.15 | 105,074 | +0.07(+0.66%) |
Aug 21, 2014 | 10.13 | 10.18 | 9.928 | 10.09 | 116,179 | -0.00(-0.04%) |
Aug 20, 2014 | 9.956 | 10.20 | 9.956 | 10.09 | 124,890 | -0.05(-0.49%) |
Aug 19, 2014 | 10.18 | 10.21 | 10.03 | 10.14 | 166,857 | -0.02(-0.18%) |
Aug 18, 2014 | 10.02 | 10.18 | 9.970 | 10.16 | 105,879 | +0.19(+1.89%) |
Aug 15, 2014 | 10.18 | 10.18 | 9.895 | 9.969 | 96,898 | -0.07(-0.68%) |
Aug 14, 2014 | 10.09 | 10.16 | 9.885 | 10.04 | 80,394 | -0.07(-0.73%) |
Aug 13, 2014 | 10.07 | 10.22 | 10.01 | 10.11 | 174,050 | +0.05(+0.48%) |
Aug 12, 2014 | 9.985 | 10.21 | 9.958 | 10.06 | 133,985 | -0.06(-0.64%) |
Aug 11, 2014 | 9.882 | 10.21 | 9.863 | 10.13 | 130,207 | +0.33(+3.32%) |
Aug 08, 2014 | 9.547 | 9.821 | 9.543 | 9.802 | 85,079 | +0.25(+2.64%) |
Aug 07, 2014 | 9.460 | 9.595 | 9.447 | 9.550 | 114,287 | +0.09(+0.94%) |
Aug 06, 2014 | 9.217 | 9.671 | 9.178 | 9.462 | 148,657 | +0.18(+1.93%) |
Aug 05, 2014 | 9.343 | 9.436 | 9.238 | 9.282 | 116,617 | -0.13(-1.34%) |
Aug 04, 2014 | 9.351 | 9.541 | 9.345 | 9.408 | 172,791 | -0.03(-0.35%) |