Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.940 | 10.33 | 9.940 | 10.17 | 38,267 | +0.16(+1.60%) |
Oct 30, 2014 | 9.800 | 10.11 | 9.800 | 10.01 | 79,682 | -0.03(-0.30%) |
Oct 29, 2014 | 9.960 | 10.30 | 9.740 | 10.04 | 349,458 | -0.50(-4.74%) |
Oct 28, 2014 | 10.06 | 10.54 | 10.06 | 10.54 | 42,154 | +0.43(+4.25%) |
Oct 27, 2014 | 10.20 | 10.29 | 9.990 | 10.11 | 26,405 | -0.18(-1.75%) |
Oct 24, 2014 | 10.35 | 10.48 | 10.27 | 10.29 | 28,094 | +0.05(+0.49%) |
Oct 23, 2014 | 10.00 | 10.31 | 9.950 | 10.24 | 37,514 | +0.27(+2.71%) |
Oct 22, 2014 | 10.24 | 10.24 | 9.850 | 9.970 | 21,940 | -0.25(-2.45%) |
Oct 21, 2014 | 10.28 | 10.36 | 10.16 | 10.22 | 16,495 | -0.04(-0.39%) |
Oct 20, 2014 | 10.16 | 10.31 | 10.08 | 10.26 | 9,008 | +0.03(+0.29%) |
Oct 17, 2014 | 10.30 | 10.47 | 10.23 | 10.23 | 55,202 | +0.05(+0.49%) |
Oct 16, 2014 | 9.700 | 10.57 | 9.700 | 10.18 | 77,576 | +0.31(+3.14%) |
Oct 15, 2014 | 9.660 | 9.870 | 9.500 | 9.870 | 34,299 | +0.04(+0.41%) |
Oct 14, 2014 | 9.910 | 9.940 | 9.880 | 9.830 | 18,651 | -0.05(-0.51%) |
Oct 13, 2014 | 9.950 | 10.00 | 9.800 | 9.880 | 35,202 | -0.21(-2.08%) |
Oct 10, 2014 | 10.00 | 10.40 | 9.770 | 10.09 | 41,760 | +0.03(+0.30%) |
Oct 09, 2014 | 10.38 | 10.38 | 10.06 | 10.06 | 8,892 | -0.30(-2.90%) |
Oct 08, 2014 | 10.25 | 10.40 | 10.19 | 10.36 | 24,153 | +0.01(+0.10%) |
Oct 07, 2014 | 10.25 | 10.35 | 10.20 | 10.35 | 42,145 | +0.05(+0.49%) |
Oct 06, 2014 | 10.54 | 10.54 | 10.24 | 10.30 | 13,760 | -0.15(-1.44%) |
Oct 03, 2014 | 10.55 | 10.66 | 10.45 | 10.45 | 15,270 | -0.06(-0.57%) |
Oct 02, 2014 | 10.43 | 10.55 | 10.39 | 10.51 | 53,257 | +0.02(+0.19%) |
Oct 01, 2014 | 10.75 | 10.81 | 10.39 | 10.49 | 68,803 | -0.31(-2.87%) |
Sep 30, 2014 | 10.81 | 10.91 | 10.75 | 10.80 | 75,089 | -0.05(-0.46%) |
Sep 29, 2014 | 10.76 | 10.96 | 10.75 | 10.85 | 22,848 | -0.02(-0.18%) |
Sep 26, 2014 | 10.87 | 10.92 | 10.78 | 10.87 | 20,741 | +0.08(+0.74%) |
Sep 25, 2014 | 10.95 | 10.95 | 10.79 | 10.79 | 17,013 | -0.12(-1.10%) |
Sep 24, 2014 | 10.87 | 11.03 | 10.87 | 10.91 | 20,653 | +0.08(+0.74%) |
Sep 23, 2014 | 11.16 | 11.19 | 10.83 | 10.83 | 54,326 | -0.43(-3.82%) |
Sep 22, 2014 | 11.32 | 11.38 | 11.19 | 11.26 | 63,648 | -0.05(-0.44%) |
Sep 19, 2014 | 11.43 | 11.49 | 11.25 | 11.31 | 50,482 | -0.13(-1.14%) |
Sep 18, 2014 | 11.18 | 11.44 | 11.12 | 11.44 | 49,674 | +0.34(+3.06%) |
Sep 17, 2014 | 11.06 | 11.19 | 11.03 | 11.10 | 67,014 | +0.15(+1.37%) |
Sep 16, 2014 | 11.06 | 11.09 | 10.92 | 10.95 | 42,441 | +0.03(+0.27%) |
Sep 15, 2014 | 11.06 | 11.10 | 10.75 | 10.92 | 48,100 | -0.10(-0.91%) |
Sep 12, 2014 | 11.14 | 11.14 | 10.94 | 11.02 | 31,847 | -0.07(-0.63%) |
Sep 11, 2014 | 11.07 | 11.09 | 11.00 | 11.09 | 24,891 | +0.04(+0.36%) |
Sep 10, 2014 | 11.09 | 11.13 | 11.02 | 11.05 | 23,450 | -0.12(-1.07%) |
Sep 09, 2014 | 11.16 | 11.24 | 11.11 | 11.17 | 156,523 | -0.04(-0.36%) |
Sep 08, 2014 | 11.13 | 11.24 | 11.13 | 11.21 | 30,309 | +0.07(+0.63%) |
Sep 05, 2014 | 11.09 | 11.21 | 11.06 | 11.14 | 31,005 | +0.10(+0.91%) |
Sep 04, 2014 | 11.10 | 11.15 | 11.03 | 11.04 | 31,541 | -0.15(-1.34%) |
Sep 03, 2014 | 11.19 | 11.27 | 11.08 | 11.19 | 29,977 | +0.02(+0.18%) |
Sep 02, 2014 | 11.23 | 11.23 | 11.07 | 11.17 | 24,821 | +0.01(+0.09%) |
Aug 29, 2014 | 11.10 | 11.16 | 11.16 | 11.16 | 22,500 | +0.02(+0.18%) |
Aug 28, 2014 | 11.14 | 11.19 | 11.03 | 11.14 | 32,266 | -0.04(-0.36%) |
Aug 27, 2014 | 11.24 | 11.26 | 10.97 | 11.18 | 39,718 | +0.10(+0.90%) |
Aug 26, 2014 | 10.65 | 11.18 | 10.65 | 11.08 | 114,126 | +0.49(+4.63%) |
Aug 25, 2014 | 10.56 | 10.69 | 10.52 | 10.59 | 28,068 | -0.11(-1.03%) |
Aug 22, 2014 | 10.82 | 10.82 | 10.70 | 10.70 | 25,320 | -0.07(-0.65%) |
Aug 21, 2014 | 10.83 | 10.84 | 10.78 | 10.77 | 24,182 | -0.06(-0.55%) |
Aug 20, 2014 | 10.95 | 11.10 | 10.68 | 10.83 | 55,939 | -0.09(-0.82%) |
Aug 19, 2014 | 10.94 | 11.08 | 10.74 | 10.92 | 36,994 | +0.06(+0.55%) |
Aug 18, 2014 | 11.03 | 11.05 | 10.88 | 10.86 | 63,946 | -0.19(-1.72%) |
Aug 15, 2014 | 10.99 | 11.05 | 10.76 | 11.05 | 92,118 | +0.14(+1.28%) |
Aug 14, 2014 | 10.72 | 10.99 | 10.65 | 10.91 | 35,078 | +0.12(+1.11%) |
Aug 13, 2014 | 10.61 | 10.82 | 10.57 | 10.79 | 53,515 | +0.20(+1.89%) |
Aug 12, 2014 | 10.68 | 10.74 | 10.46 | 10.59 | 64,979 | -0.14(-1.30%) |
Aug 11, 2014 | 10.79 | 10.91 | 10.66 | 10.73 | 145,822 | +0.04(+0.37%) |
Aug 08, 2014 | 10.53 | 10.75 | 10.47 | 10.69 | 49,152 | +0.17(+1.62%) |
Aug 07, 2014 | 10.64 | 10.71 | 10.43 | 10.52 | 52,110 | -0.06(-0.57%) |
Aug 06, 2014 | 10.31 | 10.74 | 10.31 | 10.58 | 73,333 | +0.36(+3.52%) |
Aug 05, 2014 | 10.03 | 10.24 | 10.03 | 10.22 | 64,298 | +0.14(+1.39%) |
Aug 04, 2014 | 10.17 | 10.36 | 10.00 | 10.08 | 130,113 | -0.04(-0.40%) |