Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.810 | 9.950 | 9.645 | 9.930 | 42,749 | +0.09(+0.91%) |
Oct 30, 2014 | 9.760 | 9.900 | 9.740 | 9.840 | 9,244 | +0.00(+0.00%) |
Oct 29, 2014 | 9.900 | 10.02 | 9.730 | 9.840 | 44,286 | -0.01(-0.10%) |
Oct 28, 2014 | 9.830 | 9.850 | 9.740 | 9.850 | 7,612 | +0.13(+1.34%) |
Oct 27, 2014 | 9.780 | 9.850 | 9.660 | 9.720 | 7,867 | -0.13(-1.32%) |
Oct 24, 2014 | 9.740 | 9.870 | 9.660 | 9.850 | 12,050 | +0.14(+1.44%) |
Oct 23, 2014 | 9.610 | 9.760 | 9.600 | 9.710 | 15,677 | +0.11(+1.15%) |
Oct 22, 2014 | 9.850 | 9.850 | 9.510 | 9.600 | 20,452 | -0.20(-2.04%) |
Oct 21, 2014 | 9.890 | 9.660 | 9.530 | 9.800 | 8,405 | +0.14(+1.45%) |
Oct 20, 2014 | 9.540 | 9.810 | 9.490 | 9.660 | 22,414 | +0.03(+0.31%) |
Oct 17, 2014 | 9.990 | 9.990 | 9.540 | 9.630 | 23,075 | -0.27(-2.73%) |
Oct 16, 2014 | 9.190 | 10.11 | 9.080 | 9.900 | 19,414 | +0.51(+5.43%) |
Oct 15, 2014 | 9.190 | 9.460 | 9.150 | 9.390 | 27,817 | -0.13(-1.37%) |
Oct 14, 2014 | 9.700 | 9.800 | 9.310 | 9.520 | 42,017 | -0.17(-1.75%) |
Oct 13, 2014 | 9.560 | 9.720 | 9.430 | 9.690 | 16,994 | +0.19(+2.00%) |
Oct 10, 2014 | 9.440 | 9.700 | 9.150 | 9.500 | 14,032 | -0.01(-0.11%) |
Oct 09, 2014 | 9.870 | 9.905 | 9.090 | 9.510 | 35,898 | -0.32(-3.26%) |
Oct 08, 2014 | 10.09 | 10.15 | 9.520 | 9.830 | 29,858 | -0.28(-2.77%) |
Oct 07, 2014 | 10.33 | 10.34 | 9.890 | 10.11 | 64,117 | -0.27(-2.60%) |
Oct 06, 2014 | 10.19 | 10.50 | 9.950 | 10.38 | 56,934 | +0.20(+1.96%) |
Oct 03, 2014 | 10.21 | 10.28 | 10.09 | 10.18 | 24,829 | -0.01(-0.10%) |
Oct 02, 2014 | 9.460 | 10.40 | 9.460 | 10.19 | 33,807 | +0.69(+7.26%) |
Oct 01, 2014 | 10.10 | 10.34 | 9.210 | 9.500 | 71,126 | -0.58(-5.75%) |
Sep 30, 2014 | 10.12 | 10.20 | 9.960 | 10.08 | 537,042 | -0.09(-0.88%) |
Sep 29, 2014 | 10.25 | 10.34 | 10.12 | 10.17 | 52,920 | -0.30(-2.87%) |
Sep 26, 2014 | 10.19 | 10.53 | 10.05 | 10.47 | 42,229 | +0.23(+2.25%) |
Sep 25, 2014 | 10.12 | 10.32 | 9.846 | 10.24 | 31,201 | +0.03(+0.29%) |
Sep 24, 2014 | 10.03 | 10.31 | 9.985 | 10.21 | 25,782 | +0.11(+1.09%) |
Sep 23, 2014 | 9.890 | 10.22 | 9.600 | 10.10 | 43,859 | +0.11(+1.10%) |
Sep 22, 2014 | 10.04 | 10.14 | 9.586 | 9.990 | 27,869 | -0.01(-0.10%) |
Sep 19, 2014 | 10.55 | 10.55 | 9.880 | 10.00 | 229,624 | -0.49(-4.67%) |
Sep 18, 2014 | 10.11 | 10.55 | 9.940 | 10.49 | 46,343 | +0.29(+2.84%) |
Sep 17, 2014 | 10.10 | 10.25 | 9.861 | 10.20 | 40,584 | +0.02(+0.20%) |
Sep 16, 2014 | 10.67 | 10.67 | 10.12 | 10.18 | 35,806 | -0.46(-4.32%) |
Sep 15, 2014 | 10.75 | 10.83 | 10.40 | 10.64 | 68,389 | -0.17(-1.57%) |
Sep 12, 2014 | 10.52 | 10.85 | 10.29 | 10.81 | 77,451 | +0.23(+2.17%) |
Sep 11, 2014 | 10.73 | 10.74 | 10.46 | 10.58 | 50,346 | -0.20(-1.86%) |
Sep 10, 2014 | 10.71 | 10.85 | 10.34 | 10.78 | 60,800 | +0.11(+1.03%) |
Sep 09, 2014 | 10.83 | 10.88 | 10.58 | 10.67 | 104,225 | -0.08(-0.74%) |
Sep 08, 2014 | 10.49 | 11.00 | 10.47 | 10.75 | 83,184 | +0.07(+0.70%) |
Sep 05, 2014 | 10.75 | 10.77 | 10.55 | 10.68 | 109,939 | -0.02(-0.23%) |
Sep 04, 2014 | 11.10 | 11.10 | 10.67 | 10.70 | 135,660 | -0.35(-3.17%) |
Sep 03, 2014 | 10.71 | 11.10 | 10.71 | 11.05 | 83,411 | +0.38(+3.56%) |
Sep 02, 2014 | 10.50 | 10.72 | 10.50 | 10.67 | 123,382 | +0.04(+0.38%) |
Aug 29, 2014 | 10.55 | 10.63 | 10.63 | 10.63 | 92,500 | +0.08(+0.76%) |
Aug 28, 2014 | 10.90 | 10.91 | 10.16 | 10.55 | 141,389 | -0.37(-3.39%) |
Aug 27, 2014 | 10.80 | 11.00 | 10.72 | 10.92 | 45,065 | +0.11(+1.02%) |
Aug 26, 2014 | 10.88 | 10.91 | 10.62 | 10.81 | 47,720 | +0.09(+0.84%) |
Aug 25, 2014 | 10.85 | 10.85 | 10.56 | 10.72 | 45,803 | -0.07(-0.65%) |
Aug 22, 2014 | 10.37 | 11.13 | 10.37 | 10.79 | 43,509 | +0.34(+3.25%) |
Aug 21, 2014 | 10.32 | 10.50 | 10.16 | 10.45 | 63,179 | +0.22(+2.15%) |
Aug 20, 2014 | 10.35 | 10.49 | 10.01 | 10.23 | 58,391 | -0.08(-0.78%) |
Aug 19, 2014 | 9.990 | 10.71 | 9.990 | 10.31 | 43,292 | +0.26(+2.59%) |
Aug 18, 2014 | 9.500 | 10.00 | 9.310 | 10.05 | 19,192 | +0.66(+7.03%) |
Aug 15, 2014 | 10.53 | 10.53 | 9.040 | 9.390 | 43,976 | -1.04(-9.97%) |
Aug 14, 2014 | 10.40 | 11.00 | 10.31 | 10.43 | 72,731 | -0.02(-0.19%) |
Aug 13, 2014 | 9.330 | 10.54 | 9.215 | 10.45 | 106,394 | +1.27(+13.83%) |
Aug 12, 2014 | 8.900 | 9.200 | 8.800 | 9.180 | 105,682 | +0.38(+4.32%) |
Aug 11, 2014 | 8.500 | 9.030 | 8.500 | 8.800 | 49,673 | +0.48(+5.77%) |
Aug 08, 2014 | 8.160 | 8.760 | 8.150 | 8.320 | 36,381 | +0.26(+3.23%) |
Aug 07, 2014 | 8.400 | 8.710 | 8.040 | 8.060 | 26,934 | -0.23(-2.77%) |
Aug 06, 2014 | 8.210 | 8.530 | 8.210 | 8.290 | 34,305 | +0.08(+0.97%) |
Aug 05, 2014 | 9.270 | 9.330 | 8.206 | 8.210 | 78,659 | -0.79(-8.78%) |
Aug 04, 2014 | 9.240 | 9.550 | 8.980 | 9.000 | 74,246 | -0.10(-1.10%) |