Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.28 | 10.50 | 10.20 | 10.50 | 2,047 | +0.27(+2.64%) |
Oct 30, 2014 | 10.23 | 10.23 | 10.23 | 10.23 | 135 | -0.04(-0.39%) |
Oct 29, 2014 | 10.33 | 10.33 | 10.20 | 10.27 | 2,825 | +0.00(+0.00%) |
Oct 28, 2014 | 10.14 | 10.29 | 10.11 | 10.27 | 5,292 | +0.38(+3.84%) |
Oct 27, 2014 | 9.940 | 9.880 | 9.890 | 9.890 | 6,581 | +0.01(+0.10%) |
Oct 24, 2014 | 9.720 | 10.38 | 9.720 | 9.880 | 8,488 | -0.31(-3.04%) |
Oct 23, 2014 | 10.00 | 10.50 | 9.880 | 10.19 | 12,093 | +0.31(+3.14%) |
Oct 22, 2014 | 10.50 | 10.66 | 9.820 | 9.880 | 12,006 | -0.48(-4.63%) |
Oct 21, 2014 | 10.24 | 11.35 | 10.18 | 10.36 | 33,917 | +0.21(+2.07%) |
Oct 20, 2014 | 9.990 | 10.15 | 9.640 | 10.15 | 13,128 | +0.37(+3.78%) |
Oct 17, 2014 | 9.380 | 9.780 | 9.260 | 9.780 | 13,869 | +0.33(+3.49%) |
Oct 16, 2014 | 9.300 | 9.830 | 9.000 | 9.450 | 23,389 | +0.05(+0.53%) |
Oct 15, 2014 | 8.770 | 9.400 | 8.770 | 9.400 | 28,281 | +0.40(+4.44%) |
Oct 14, 2014 | 9.050 | 9.130 | 8.860 | 9.000 | 17,601 | -0.02(-0.22%) |
Oct 13, 2014 | 8.720 | 9.130 | 8.710 | 9.020 | 9,524 | -0.01(-0.11%) |
Oct 10, 2014 | 9.100 | 9.150 | 8.350 | 9.030 | 50,928 | +0.01(+0.08%) |
Oct 09, 2014 | 9.500 | 9.730 | 9.023 | 9.023 | 9,434 | -0.16(-1.71%) |
Oct 08, 2014 | 9.050 | 9.790 | 9.010 | 9.180 | 24,329 | -0.04(-0.43%) |
Oct 07, 2014 | 9.410 | 9.450 | 9.120 | 9.220 | 3,873 | -0.11(-1.18%) |
Oct 06, 2014 | 9.100 | 9.350 | 9.100 | 9.330 | 8,968 | +0.18(+1.97%) |
Oct 03, 2014 | 8.970 | 9.400 | 8.970 | 9.150 | 30,511 | +0.18(+2.01%) |
Oct 02, 2014 | 8.910 | 9.480 | 8.850 | 8.970 | 158,470 | -0.05(-0.55%) |
Oct 01, 2014 | 9.060 | 9.110 | 8.920 | 9.020 | 10,271 | -0.07(-0.77%) |
Sep 30, 2014 | 9.100 | 9.203 | 8.850 | 9.090 | 2,787 | -0.06(-0.66%) |
Sep 29, 2014 | 8.860 | 9.200 | 8.690 | 9.150 | 11,253 | +0.35(+3.98%) |
Sep 26, 2014 | 8.590 | 8.970 | 8.500 | 8.800 | 4,941 | +0.28(+3.29%) |
Sep 25, 2014 | 9.017 | 9.020 | 8.520 | 8.520 | 9,117 | -0.48(-5.33%) |
Sep 24, 2014 | 9.040 | 9.265 | 9.000 | 9.000 | 3,652 | -0.04(-0.44%) |
Sep 23, 2014 | 8.820 | 9.110 | 8.820 | 9.040 | 8,844 | +0.10(+1.12%) |
Sep 22, 2014 | 9.200 | 9.250 | 8.940 | 8.940 | 4,445 | -0.44(-4.69%) |
Sep 19, 2014 | 9.000 | 9.380 | 9.000 | 9.380 | 18,443 | +0.38(+4.22%) |
Sep 18, 2014 | 8.950 | 9.390 | 8.520 | 9.000 | 15,179 | +0.03(+0.33%) |
Sep 17, 2014 | 8.840 | 9.200 | 8.840 | 8.970 | 6,346 | +0.23(+2.63%) |
Sep 16, 2014 | 9.100 | 9.400 | 8.740 | 8.740 | 11,608 | -0.27(-3.00%) |
Sep 15, 2014 | 8.820 | 9.140 | 8.560 | 9.010 | 33,430 | +0.34(+3.92%) |
Sep 12, 2014 | 8.430 | 8.795 | 8.210 | 8.670 | 15,247 | +0.22(+2.60%) |
Sep 11, 2014 | 8.610 | 8.720 | 8.450 | 8.450 | 8,435 | -0.31(-3.54%) |
Sep 10, 2014 | 8.690 | 8.830 | 8.670 | 8.760 | 2,391 | -0.13(-1.46%) |
Sep 09, 2014 | 8.780 | 9.200 | 8.780 | 8.890 | 7,999 | +0.11(+1.25%) |
Sep 08, 2014 | 8.880 | 9.000 | 8.780 | 8.780 | 19,284 | -0.10(-1.13%) |
Sep 05, 2014 | 9.000 | 9.000 | 8.880 | 8.880 | 17,761 | -0.04(-0.45%) |
Sep 04, 2014 | 9.020 | 9.130 | 8.880 | 8.920 | 23,715 | -0.21(-2.30%) |
Sep 03, 2014 | 9.360 | 9.360 | 9.030 | 9.130 | 19,543 | -0.22(-2.35%) |
Sep 02, 2014 | 9.430 | 9.689 | 9.230 | 9.350 | 7,092 | -0.10(-1.06%) |
Aug 29, 2014 | 9.540 | 9.450 | 9.450 | 9.450 | 16,700 | -0.13(-1.36%) |
Aug 28, 2014 | 9.580 | 9.830 | 9.580 | 9.580 | 10,072 | -0.10(-1.03%) |
Aug 27, 2014 | 9.650 | 9.790 | 9.820 | 9.680 | 5,518 | -0.14(-1.43%) |
Aug 26, 2014 | 9.850 | 9.860 | 9.630 | 9.820 | 5,651 | -0.04(-0.41%) |
Aug 25, 2014 | 9.870 | 10.00 | 9.760 | 9.860 | 8,717 | +0.06(+0.61%) |
Aug 22, 2014 | 10.10 | 10.10 | 9.590 | 9.800 | 25,551 | -0.39(-3.83%) |
Aug 21, 2014 | 10.08 | 10.32 | 10.08 | 10.19 | 246,933 | +0.07(+0.69%) |
Aug 20, 2014 | 10.18 | 10.25 | 10.08 | 10.12 | 4,974 | -0.13(-1.27%) |
Aug 19, 2014 | 10.23 | 10.25 | 10.00 | 10.25 | 3,672 | -0.07(-0.68%) |
Aug 18, 2014 | 10.25 | 10.34 | 10.17 | 10.32 | 6,771 | +0.06(+0.58%) |
Aug 15, 2014 | 10.44 | 11.17 | 10.13 | 10.26 | 18,825 | -0.21(-2.01%) |
Aug 14, 2014 | 10.45 | 10.50 | 10.16 | 10.47 | 10,497 | +0.02(+0.19%) |
Aug 13, 2014 | 10.41 | 10.41 | 10.14 | 10.45 | 13,856 | +0.11(+1.06%) |
Aug 12, 2014 | 10.31 | 10.55 | 10.14 | 10.34 | 11,070 | -0.11(-1.05%) |
Aug 11, 2014 | 10.62 | 10.62 | 10.13 | 10.45 | 23,030 | -0.44(-4.04%) |
Aug 08, 2014 | 10.66 | 11.27 | 10.66 | 10.89 | 8,881 | +0.00(+0.00%) |
Aug 07, 2014 | 12.01 | 12.01 | 10.05 | 10.89 | 71,792 | -1.82(-14.32%) |
Aug 06, 2014 | 12.12 | 12.74 | 12.01 | 12.71 | 12,907 | +0.52(+4.27%) |
Aug 05, 2014 | 12.09 | 12.22 | 12.00 | 12.19 | 58,426 | +0.11(+0.91%) |
Aug 04, 2014 | 12.00 | 12.17 | 11.85 | 12.08 | 33,827 | -0.39(-3.13%) |