Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.670 | 9.720 | 9.610 | 9.710 | 45,131 | +0.30(+3.19%) |
Oct 30, 2014 | 9.260 | 9.470 | 9.190 | 9.410 | 126,734 | +0.00(+0.00%) |
Oct 29, 2014 | 9.676 | 9.691 | 9.370 | 9.410 | 67,849 | -0.41(-4.18%) |
Oct 28, 2014 | 9.840 | 9.890 | 9.750 | 9.820 | 69,886 | +0.21(+2.19%) |
Oct 27, 2014 | 9.510 | 9.910 | 9.910 | 9.610 | 73,415 | -0.30(-3.03%) |
Oct 24, 2014 | 9.850 | 9.930 | 9.810 | 9.910 | 181,223 | +0.20(+2.06%) |
Oct 23, 2014 | 9.748 | 9.830 | 9.700 | 9.710 | 68,399 | +0.30(+3.19%) |
Oct 22, 2014 | 9.582 | 9.595 | 9.410 | 9.410 | 301,464 | -0.19(-1.98%) |
Oct 21, 2014 | 9.630 | 9.666 | 9.540 | 9.600 | 394,035 | +0.23(+2.45%) |
Oct 20, 2014 | 9.228 | 9.380 | 9.200 | 9.370 | 115,821 | +0.17(+1.82%) |
Oct 17, 2014 | 9.280 | 9.460 | 9.090 | 9.203 | 69,802 | +0.45(+5.17%) |
Oct 16, 2014 | 8.540 | 8.920 | 8.540 | 8.750 | 133,185 | -0.30(-3.31%) |
Oct 15, 2014 | 9.110 | 9.140 | 8.780 | 9.050 | 197,724 | -0.26(-2.84%) |
Oct 14, 2014 | 9.370 | 9.450 | 9.260 | 9.315 | 71,902 | +0.05(+0.54%) |
Oct 13, 2014 | 9.514 | 9.550 | 9.220 | 9.265 | 156,719 | -0.06(-0.70%) |
Oct 10, 2014 | 9.568 | 9.610 | 9.260 | 9.330 | 111,464 | -0.15(-1.58%) |
Oct 09, 2014 | 9.750 | 9.750 | 9.430 | 9.480 | 116,905 | -0.60(-5.95%) |
Oct 08, 2014 | 9.844 | 10.08 | 9.770 | 10.08 | 141,369 | +0.30(+3.07%) |
Oct 07, 2014 | 9.864 | 9.925 | 9.740 | 9.780 | 85,660 | -0.34(-3.36%) |
Oct 06, 2014 | 10.12 | 10.17 | 10.02 | 10.12 | 59,926 | +0.11(+1.10%) |
Oct 03, 2014 | 9.960 | 10.02 | 9.920 | 10.01 | 108,454 | +0.06(+0.60%) |
Oct 02, 2014 | 10.04 | 10.05 | 9.830 | 9.950 | 152,342 | -0.24(-2.36%) |
Oct 01, 2014 | 10.26 | 10.33 | 10.18 | 10.19 | 67,379 | -0.02(-0.15%) |
Sep 30, 2014 | 10.20 | 10.31 | 10.14 | 10.21 | 77,918 | -0.01(-0.05%) |
Sep 29, 2014 | 10.10 | 10.25 | 10.09 | 10.21 | 76,208 | -0.24(-2.30%) |
Sep 26, 2014 | 10.42 | 10.46 | 10.31 | 10.45 | 264,989 | +0.09(+0.87%) |
Sep 25, 2014 | 10.51 | 10.54 | 10.30 | 10.36 | 508,122 | -0.18(-1.66%) |
Sep 24, 2014 | 10.38 | 10.57 | 10.36 | 10.54 | 86,365 | +0.12(+1.10%) |
Sep 23, 2014 | 10.42 | 10.50 | 10.32 | 10.42 | 201,080 | -0.07(-0.71%) |
Sep 22, 2014 | 10.68 | 10.68 | 10.44 | 10.49 | 112,507 | -0.20(-1.82%) |
Sep 19, 2014 | 10.71 | 10.76 | 10.63 | 10.69 | 93,079 | -0.08(-0.74%) |
Sep 18, 2014 | 10.80 | 10.82 | 10.73 | 10.77 | 133,877 | +0.10(+0.94%) |
Sep 17, 2014 | 10.71 | 10.76 | 10.64 | 10.67 | 298,767 | -0.03(-0.28%) |
Sep 16, 2014 | 10.54 | 10.76 | 10.53 | 10.70 | 138,457 | -0.07(-0.65%) |
Sep 15, 2014 | 10.69 | 10.81 | 10.68 | 10.77 | 138,021 | -0.05(-0.46%) |
Sep 12, 2014 | 10.78 | 10.86 | 10.78 | 10.82 | 110,726 | -0.06(-0.55%) |
Sep 11, 2014 | 10.71 | 10.89 | 10.71 | 10.88 | 565,743 | +0.01(+0.09%) |
Sep 10, 2014 | 10.91 | 10.62 | 10.87 | 633,474 | +0.24(+2.31%) | |
Sep 09, 2014 | 10.71 | 10.72 | 10.58 | 10.62 | 206,771 | -0.06(-0.56%) |
Sep 08, 2014 | 10.77 | 10.82 | 10.66 | 10.69 | 135,369 | -0.15(-1.43%) |
Sep 05, 2014 | 10.85 | 10.85 | 10.77 | 10.84 | 101,009 | +0.23(+2.17%) |
Sep 04, 2014 | 10.58 | 10.80 | 10.55 | 10.61 | 671,824 | +0.24(+2.36%) |
Sep 03, 2014 | 10.41 | 10.42 | 10.33 | 10.37 | 677,193 | +0.23(+2.32%) |
Sep 02, 2014 | 10.10 | 10.17 | 10.07 | 10.13 | 193,431 | -0.08(-0.78%) |
Aug 29, 2014 | 10.21 | 10.21 | 10.21 | 0 | -0.03(-0.29%) | |
Aug 28, 2014 | 10.26 | 10.16 | 10.24 | 806,352 | -0.13(-1.30%) | |
Aug 27, 2014 | 10.41 | 10.46 | 10.36 | 10.38 | 818,854 | +0.03(+0.29%) |
Aug 26, 2014 | 10.33 | 10.40 | 10.31 | 10.35 | 130,049 | +0.13(+1.27%) |
Aug 25, 2014 | 10.24 | 10.02 | 10.21 | 70,416 | +0.20(+1.95%) | |
Aug 22, 2014 | 10.04 | 10.07 | 9.930 | 10.02 | 410,955 | +0.03(+0.30%) |
Aug 21, 2014 | 9.940 | 10.04 | 9.890 | 9.990 | 41,425 | +0.25(+2.51%) |
Aug 20, 2014 | 9.690 | 9.793 | 9.650 | 9.745 | 23,993 | -0.08(-0.76%) |
Aug 19, 2014 | 9.800 | 9.860 | 9.800 | 9.820 | 424,254 | +0.08(+0.82%) |
Aug 18, 2014 | 9.750 | 9.790 | 9.680 | 9.740 | 24,375 | +0.06(+0.62%) |
Aug 15, 2014 | 9.860 | 9.880 | 9.570 | 9.680 | 44,202 | +0.04(+0.41%) |
Aug 14, 2014 | 9.700 | 9.700 | 9.600 | 9.640 | 56,915 | -0.00(-0.04%) |
Aug 13, 2014 | 9.650 | 9.700 | 9.640 | 9.643 | 39,711 | +0.09(+0.98%) |
Aug 12, 2014 | 9.570 | 9.610 | 9.500 | 9.550 | 315,387 | +0.00(+0.00%) |
Aug 11, 2014 | 9.560 | 9.590 | 9.490 | 9.550 | 48,759 | -0.09(-0.93%) |
Aug 08, 2014 | 9.540 | 9.660 | 9.490 | 9.640 | 53,083 | +0.23(+2.44%) |
Aug 07, 2014 | 9.610 | 9.610 | 9.370 | 9.410 | 67,548 | -0.12(-1.26%) |
Aug 06, 2014 | 9.485 | 9.600 | 9.473 | 9.530 | 119,084 | -0.11(-1.14%) |
Aug 05, 2014 | 9.800 | 9.820 | 9.560 | 9.640 | 58,305 | -0.34(-3.46%) |
Aug 04, 2014 | 9.965 | 10.01 | 9.820 | 9.985 | 41,962 | +0.09(+0.96%) |