Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.17 | 10.20 | 10.17 | 10.18 | 3,300 | +0.01(+0.10%) |
Oct 30, 2014 | 10.17 | 10.17 | 10.17 | 10.17 | 2,000 | +0.00(+0.00%) |
Oct 29, 2014 | 10.18 | 10.18 | 10.17 | 10.17 | 400 | -0.04(-0.39%) |
Oct 28, 2014 | 10.25 | 10.26 | 10.21 | 10.21 | 13,500 | +0.01(+0.10%) |
Oct 24, 2014 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 10.16 | 10.20 | 10.16 | 10.20 | 5,700 | +0.04(+0.39%) |
Oct 22, 2014 | 10.16 | 10.16 | 10.15 | 10.16 | 3,200 | +0.01(+0.10%) |
Oct 21, 2014 | 10.15 | 10.19 | 10.15 | 10.15 | 5,800 | +0.05(+0.50%) |
Oct 20, 2014 | 10.12 | 10.12 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Oct 15, 2014 | 10.10 | 10.10 | 10.10 | 0 | +0.07(+0.70%) | |
Oct 14, 2014 | 10.17 | 10.17 | 10.01 | 10.03 | 5,300 | -0.18(-1.76%) |
Oct 10, 2014 | 10.21 | 10.21 | 10.21 | 0 | +0.05(+0.49%) | |
Oct 09, 2014 | 10.16 | 10.25 | 10.16 | 10.16 | 9,100 | +0.01(+0.10%) |
Oct 08, 2014 | 10.20 | 10.20 | 10.15 | 10.15 | 3,200 | -0.07(-0.68%) |
Oct 07, 2014 | 10.15 | 10.22 | 10.14 | 10.22 | 14,005 | +0.05(+0.49%) |
Oct 06, 2014 | 10.20 | 10.21 | 10.17 | 10.17 | 24,200 | +0.00(+0.00%) |
Oct 03, 2014 | 10.17 | 10.17 | 10.17 | 10.17 | 4,000 | -0.03(-0.29%) |
Oct 02, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 12,300 | +0.03(+0.29%) |
Oct 01, 2014 | 10.20 | 10.20 | 10.17 | 10.17 | 1,850 | -0.01(-0.10%) |
Sep 30, 2014 | 10.22 | 10.22 | 10.18 | 10.18 | 16,500 | -0.03(-0.29%) |
Sep 29, 2014 | 10.17 | 10.21 | 10.17 | 10.21 | 2,450 | +0.04(+0.39%) |
Sep 26, 2014 | 10.18 | 10.18 | 10.17 | 10.17 | 7,500 | -0.03(-0.29%) |
Sep 24, 2014 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Sep 23, 2014 | 10.20 | 10.20 | 10.17 | 10.20 | 18,100 | -0.01(-0.10%) |
Sep 22, 2014 | 10.23 | 10.24 | 10.21 | 10.21 | 2,200 | +0.04(+0.39%) |
Sep 19, 2014 | 10.17 | 10.17 | 10.17 | 10.17 | 5,000 | +0.00(+0.00%) |
Sep 18, 2014 | 10.20 | 10.21 | 10.17 | 10.17 | 15,600 | -0.04(-0.39%) |
Sep 17, 2014 | 10.23 | 10.23 | 10.21 | 10.21 | 2,000 | -0.03(-0.29%) |
Sep 16, 2014 | 10.23 | 10.24 | 10.23 | 10.24 | 13,500 | +0.04(+0.39%) |
Sep 15, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 5,000 | +0.00(+0.00%) |
Sep 12, 2014 | 10.21 | 10.21 | 10.17 | 10.20 | 15,000 | +0.02(+0.20%) |
Sep 11, 2014 | 10.17 | 10.18 | 10.17 | 10.18 | 20,200 | +0.00(+0.00%) |
Sep 10, 2014 | 10.15 | 10.18 | 10.15 | 10.18 | 9,900 | +0.03(+0.30%) |
Sep 09, 2014 | 10.11 | 10.15 | 10.10 | 10.15 | 36,600 | +0.00(+0.00%) |
Sep 08, 2014 | 10.14 | 10.15 | 10.11 | 10.15 | 34,000 | +0.00(+0.00%) |
Sep 05, 2014 | 10.16 | 10.16 | 10.15 | 10.15 | 47,505 | +0.00(+0.00%) |
Sep 04, 2014 | 10.14 | 10.17 | 10.11 | 10.15 | 81,300 | +0.00(+0.00%) |
Sep 03, 2014 | 10.13 | 10.18 | 10.13 | 10.15 | 26,800 | -0.05(-0.49%) |
Sep 02, 2014 | 10.18 | 10.20 | 10.18 | 10.20 | 7,000 | +0.06(+0.59%) |
Aug 29, 2014 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
Aug 28, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 3,000 | +0.05(+0.50%) |
Aug 27, 2014 | 10.20 | 10.20 | 10.09 | 10.10 | 27,300 | -0.15(-1.46%) |
Aug 26, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 11,800 | -0.01(-0.10%) |
Aug 25, 2014 | 10.26 | 10.26 | 10.26 | 11,800 | +0.03(+0.29%) | |
Aug 21, 2014 | 10.23 | 0 | +0.03(+0.29%) | |||
Aug 19, 2014 | 10.20 | 0 | +0.00(+0.00%) | |||
Aug 18, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 150 | -0.09(-0.87%) |
Aug 15, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 1,900 | +0.09(+0.88%) |
Aug 14, 2014 | 10.20 | 4,500 | -0.08(-0.78%) | |||
Aug 13, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.08(+0.78%) |
Aug 12, 2014 | 10.19 | 10.25 | 10.19 | 10.20 | 13,800 | +0.00(+0.00%) |