Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.620 | 9.850 | 9.610 | 9.660 | 14,970 | +0.01(+0.10%) |
Oct 30, 2014 | 9.700 | 9.880 | 9.650 | 9.650 | 15,167 | -0.10(-1.03%) |
Oct 29, 2014 | 9.600 | 9.940 | 9.540 | 9.750 | 16,379 | +0.24(+2.52%) |
Oct 28, 2014 | 10.25 | 10.38 | 9.401 | 9.510 | 20,584 | -0.80(-7.76%) |
Oct 27, 2014 | 10.27 | 10.33 | 10.09 | 10.31 | 7,962 | +0.06(+0.59%) |
Oct 24, 2014 | 10.22 | 10.40 | 10.05 | 10.25 | 20,457 | +0.08(+0.79%) |
Oct 23, 2014 | 9.990 | 10.20 | 9.980 | 10.17 | 6,060 | +0.25(+2.52%) |
Oct 22, 2014 | 9.589 | 9.985 | 9.589 | 9.920 | 18,861 | +0.35(+3.66%) |
Oct 21, 2014 | 9.440 | 9.830 | 9.430 | 9.570 | 8,231 | +0.34(+3.68%) |
Oct 20, 2014 | 9.130 | 9.240 | 9.010 | 9.230 | 9,020 | +0.23(+2.56%) |
Oct 17, 2014 | 8.860 | 9.090 | 8.850 | 9.000 | 10,316 | +0.24(+2.80%) |
Oct 16, 2014 | 8.750 | 9.100 | 8.420 | 8.755 | 33,792 | -0.24(-2.72%) |
Oct 15, 2014 | 9.000 | 9.150 | 9.000 | 9.000 | 9,970 | -0.14(-1.53%) |
Oct 14, 2014 | 9.100 | 9.150 | 9.100 | 9.140 | 4,691 | +0.02(+0.22%) |
Oct 13, 2014 | 9.160 | 9.230 | 9.100 | 9.120 | 3,565 | -0.11(-1.19%) |
Oct 10, 2014 | 9.230 | 9.230 | 9.100 | 9.230 | 1,773 | +0.08(+0.87%) |
Oct 09, 2014 | 9.160 | 9.250 | 9.088 | 9.150 | 10,584 | -0.09(-0.97%) |
Oct 08, 2014 | 9.110 | 9.260 | 9.070 | 9.240 | 5,275 | +0.11(+1.20%) |
Oct 07, 2014 | 9.110 | 9.280 | 9.100 | 9.130 | 9,078 | -0.07(-0.76%) |
Oct 06, 2014 | 9.310 | 9.380 | 9.030 | 9.200 | 20,509 | +0.04(+0.44%) |
Oct 03, 2014 | 9.550 | 9.570 | 8.950 | 9.160 | 19,211 | -0.47(-4.88%) |
Oct 02, 2014 | 9.850 | 9.900 | 9.511 | 9.630 | 16,783 | -0.23(-2.33%) |
Oct 01, 2014 | 9.750 | 9.890 | 9.666 | 9.860 | 8,476 | +0.09(+0.92%) |
Sep 30, 2014 | 10.01 | 10.07 | 9.750 | 9.770 | 37,696 | -0.28(-2.74%) |
Sep 29, 2014 | 10.14 | 10.28 | 10.01 | 10.04 | 4,920 | -0.36(-3.41%) |
Sep 26, 2014 | 10.06 | 10.41 | 10.06 | 10.40 | 3,578 | +0.26(+2.56%) |
Sep 25, 2014 | 10.01 | 10.15 | 10.01 | 10.14 | 1,696 | +0.07(+0.70%) |
Sep 24, 2014 | 10.36 | 10.36 | 10.00 | 10.07 | 2,631 | -0.19(-1.85%) |
Sep 23, 2014 | 10.32 | 10.40 | 10.03 | 10.26 | 11,913 | -0.11(-1.04%) |
Sep 22, 2014 | 10.17 | 10.60 | 10.17 | 10.37 | 11,229 | -0.14(-1.35%) |
Sep 19, 2014 | 10.10 | 10.57 | 10.00 | 10.51 | 20,960 | +0.50(+5.00%) |
Sep 18, 2014 | 10.05 | 10.12 | 10.01 | 10.01 | 11,044 | -0.11(-1.09%) |
Sep 17, 2014 | 10.09 | 10.12 | 10.04 | 10.12 | 4,625 | -0.03(-0.30%) |
Sep 16, 2014 | 10.10 | 10.16 | 10.01 | 10.15 | 7,563 | -0.01(-0.10%) |
Sep 15, 2014 | 10.34 | 10.49 | 10.04 | 10.16 | 13,552 | -0.12(-1.13%) |
Sep 12, 2014 | 10.11 | 10.28 | 10.01 | 10.28 | 9,006 | +0.25(+2.45%) |
Sep 11, 2014 | 10.07 | 10.26 | 10.00 | 10.03 | 14,316 | -0.04(-0.35%) |
Sep 10, 2014 | 10.01 | 10.10 | 10.00 | 10.06 | 7,515 | -0.04(-0.35%) |
Sep 09, 2014 | 10.55 | 10.60 | 10.07 | 10.10 | 22,990 | -0.36(-3.44%) |
Sep 08, 2014 | 10.59 | 10.74 | 10.46 | 10.46 | 7,318 | -0.39(-3.59%) |
Sep 05, 2014 | 10.78 | 10.99 | 10.71 | 10.85 | 8,442 | +0.00(+0.00%) |
Sep 04, 2014 | 10.98 | 11.20 | 10.83 | 10.85 | 10,872 | -0.13(-1.18%) |
Sep 03, 2014 | 10.99 | 10.99 | 10.62 | 10.98 | 7,674 | +0.00(+0.00%) |
Sep 02, 2014 | 10.42 | 11.00 | 10.40 | 10.98 | 24,362 | +0.54(+5.17%) |
Aug 29, 2014 | 10.39 | 10.44 | 10.44 | 10.44 | 6,100 | +0.08(+0.77%) |
Aug 28, 2014 | 10.39 | 10.44 | 10.28 | 10.36 | 12,016 | -0.12(-1.19%) |
Aug 27, 2014 | 10.23 | 10.49 | 10.23 | 10.48 | 12,190 | +0.00(+0.05%) |
Aug 26, 2014 | 9.924 | 10.50 | 9.924 | 10.48 | 15,366 | -0.01(-0.10%) |
Aug 25, 2014 | 10.16 | 10.49 | 10.16 | 10.49 | 13,143 | +0.32(+3.15%) |
Aug 22, 2014 | 9.930 | 10.17 | 9.850 | 10.17 | 10,378 | +0.14(+1.40%) |
Aug 21, 2014 | 10.07 | 10.17 | 9.648 | 10.03 | 12,412 | -0.14(-1.38%) |
Aug 20, 2014 | 10.13 | 10.17 | 10.00 | 10.17 | 13,651 | +0.05(+0.49%) |
Aug 19, 2014 | 9.830 | 10.19 | 9.820 | 10.12 | 11,058 | +0.01(+0.10%) |
Aug 18, 2014 | 9.880 | 10.20 | 9.821 | 10.11 | 22,439 | +0.23(+2.33%) |
Aug 15, 2014 | 9.650 | 9.890 | 9.600 | 9.880 | 29,559 | +0.20(+2.07%) |
Aug 14, 2014 | 9.360 | 9.740 | 9.250 | 9.680 | 24,192 | +0.31(+3.31%) |
Aug 13, 2014 | 9.300 | 9.500 | 9.250 | 9.370 | 25,343 | +0.05(+0.54%) |
Aug 12, 2014 | 9.380 | 9.500 | 9.200 | 9.320 | 7,899 | -0.15(-1.58%) |
Aug 11, 2014 | 9.150 | 9.490 | 9.061 | 9.470 | 18,479 | +0.48(+5.34%) |
Aug 08, 2014 | 9.300 | 9.300 | 8.950 | 8.990 | 44,202 | -0.66(-6.84%) |
Aug 07, 2014 | 9.750 | 9.750 | 9.560 | 9.650 | 46,069 | -0.09(-0.92%) |
Aug 06, 2014 | 9.670 | 9.750 | 9.610 | 9.740 | 12,088 | +0.09(+0.93%) |
Aug 05, 2014 | 9.615 | 9.720 | 9.615 | 9.650 | 4,396 | -0.05(-0.52%) |
Aug 04, 2014 | 9.800 | 9.815 | 9.570 | 9.700 | 22,054 | +0.09(+0.94%) |