Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.16 | 10.20 | 10.16 | 10.18 | 6,000 | +0.04(+0.39%) |
Oct 30, 2014 | 10.12 | 10.15 | 10.10 | 10.14 | 7,787 | +0.02(+0.20%) |
Oct 29, 2014 | 10.16 | 10.16 | 10.12 | 10.12 | 785 | -0.01(-0.10%) |
Oct 28, 2014 | 10.16 | 10.16 | 10.13 | 10.13 | 3,200 | -0.05(-0.49%) |
Oct 27, 2014 | 10.15 | 10.18 | 10.15 | 10.18 | 1,500 | +0.01(+0.10%) |
Oct 24, 2014 | 10.15 | 10.17 | 10.15 | 10.17 | 2,100 | +0.02(+0.20%) |
Oct 23, 2014 | 10.16 | 10.16 | 10.12 | 10.15 | 3,100 | +0.02(+0.20%) |
Oct 22, 2014 | 10.13 | 10.15 | 10.11 | 10.13 | 20,800 | +0.00(+0.00%) |
Oct 21, 2014 | 10.14 | 10.14 | 10.13 | 10.13 | 2,750 | +0.02(+0.20%) |
Oct 20, 2014 | 10.15 | 10.18 | 10.09 | 10.11 | 17,361 | -0.03(-0.30%) |
Oct 17, 2014 | 10.11 | 10.15 | 10.09 | 10.14 | 4,252 | +0.06(+0.60%) |
Oct 15, 2014 | 10.08 | 10.08 | 10.08 | 0 | -0.02(-0.20%) | |
Oct 14, 2014 | 10.15 | 10.15 | 10.07 | 10.10 | 14,135 | -0.04(-0.39%) |
Oct 10, 2014 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
Oct 09, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 2,815 | +0.00(+0.00%) |
Oct 08, 2014 | 10.18 | 10.20 | 10.05 | 10.15 | 30,609 | +0.00(+0.00%) |
Oct 07, 2014 | 10.16 | 10.16 | 10.11 | 10.15 | 6,000 | -0.01(-0.10%) |
Oct 06, 2014 | 10.20 | 10.20 | 10.16 | 10.16 | 5,600 | -0.05(-0.49%) |
Oct 03, 2014 | 10.18 | 10.21 | 10.16 | 10.21 | 10,900 | +0.05(+0.49%) |
Oct 02, 2014 | 10.11 | 10.16 | 10.10 | 10.16 | 8,850 | +0.03(+0.30%) |
Oct 01, 2014 | 10.14 | 10.15 | 10.13 | 10.13 | 7,300 | -0.06(-0.59%) |
Sep 30, 2014 | 10.19 | 10.19 | 10.09 | 10.19 | 20,511 | -0.01(-0.10%) |
Sep 29, 2014 | 10.24 | 10.25 | 10.12 | 10.20 | 28,532 | -0.06(-0.58%) |
Sep 26, 2014 | 10.30 | 10.35 | 10.22 | 10.26 | 8,968 | -0.06(-0.58%) |
Sep 25, 2014 | 10.40 | 10.42 | 10.32 | 10.32 | 11,400 | -0.15(-1.43%) |
Sep 24, 2014 | 10.40 | 10.49 | 10.39 | 10.47 | 14,100 | +0.09(+0.87%) |
Sep 23, 2014 | 10.34 | 10.42 | 10.34 | 10.38 | 13,469 | +0.07(+0.68%) |
Sep 22, 2014 | 10.88 | 10.88 | 10.28 | 10.31 | 8,894 | -0.04(-0.39%) |
Sep 19, 2014 | 10.36 | 10.36 | 10.24 | 10.35 | 19,700 | +0.00(+0.00%) |
Sep 18, 2014 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 | +0.01(+0.10%) |
Sep 17, 2014 | 10.32 | 10.40 | 10.32 | 10.34 | 2,101 | +0.01(+0.10%) |
Sep 16, 2014 | 10.31 | 10.33 | 10.27 | 10.33 | 5,650 | +0.00(+0.00%) |
Sep 15, 2014 | 10.35 | 10.35 | 10.28 | 10.33 | 4,273 | -0.02(-0.19%) |
Sep 12, 2014 | 10.36 | 10.36 | 10.35 | 10.35 | 6,760 | -0.01(-0.10%) |
Sep 11, 2014 | 10.35 | 10.38 | 10.35 | 10.36 | 1,800 | +0.02(+0.19%) |
Sep 10, 2014 | 10.38 | 10.39 | 10.34 | 10.34 | 3,145 | -0.01(-0.10%) |
Sep 09, 2014 | 10.35 | 10.35 | 10.35 | 10.35 | 540 | +0.02(+0.19%) |
Sep 08, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 2,500 | -0.04(-0.39%) |
Sep 05, 2014 | 10.39 | 10.40 | 10.35 | 10.37 | 5,252 | +0.01(+0.10%) |
Sep 04, 2014 | 10.34 | 10.41 | 10.30 | 10.36 | 46,413 | +0.00(+0.00%) |
Sep 03, 2014 | 10.37 | 10.37 | 10.36 | 10.36 | 1,600 | +0.01(+0.10%) |
Sep 02, 2014 | 10.40 | 10.40 | 10.32 | 10.35 | 6,742 | -0.04(-0.38%) |
Aug 29, 2014 | 10.39 | 10.39 | 10.39 | 0 | +0.02(+0.19%) | |
Aug 28, 2014 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | -0.03(-0.29%) |
Aug 27, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 4,750 | -0.02(-0.19%) |
Aug 26, 2014 | 10.36 | 10.43 | 10.35 | 10.42 | 26,199 | +0.02(+0.19%) |
Aug 25, 2014 | 10.42 | 10.42 | 10.39 | 10.40 | 2,600 | +0.00(+0.00%) |
Aug 22, 2014 | 10.30 | 10.40 | 10.30 | 10.40 | 4,455 | +0.08(+0.78%) |
Aug 21, 2014 | 10.32 | 10.32 | 10.32 | 10.32 | 500 | +0.02(+0.19%) |
Aug 20, 2014 | 10.30 | 0 | -0.05(-0.48%) | |||
Aug 19, 2014 | 10.29 | 10.35 | 10.24 | 10.35 | 3,730 | +0.03(+0.29%) |
Aug 18, 2014 | 10.40 | 10.50 | 10.32 | 10.32 | 10,681 | -0.08(-0.77%) |
Aug 15, 2014 | 10.40 | 10.45 | 10.37 | 10.40 | 8,500 | +0.00(+0.00%) |
Aug 14, 2014 | 10.35 | 10.40 | 10.35 | 10.40 | 7,600 | +0.05(+0.48%) |
Aug 13, 2014 | 10.35 | 10.38 | 10.32 | 10.35 | 19,200 | -0.02(-0.19%) |
Aug 12, 2014 | 10.30 | 10.37 | 10.30 | 10.37 | 4,250 | +0.02(+0.19%) |
Aug 11, 2014 | 10.30 | 10.35 | 10.30 | 10.35 | 6,357 | +0.07(+0.68%) |
Aug 08, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 1,000 | -0.01(-0.10%) |
Aug 07, 2014 | 10.27 | 10.30 | 10.27 | 10.29 | 4,028 | +0.01(+0.10%) |
Aug 06, 2014 | 10.29 | 10.29 | 10.28 | 10.28 | 3,500 | +0.03(+0.29%) |
Aug 05, 2014 | 10.25 | 10.28 | 10.25 | 10.25 | 8,014 | +0.00(+0.00%) |