Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.14 | 10.26 | 10.04 | 10.11 | 109,940 | +0.19(+1.89%) |
Oct 30, 2014 | 9.858 | 10.08 | 9.809 | 9.927 | 162,685 | +0.00(+0.00%) |
Oct 29, 2014 | 10.25 | 10.25 | 9.868 | 9.927 | 117,007 | -0.34(-3.27%) |
Oct 28, 2014 | 10.15 | 10.39 | 10.06 | 10.26 | 180,843 | -0.31(-2.89%) |
Oct 27, 2014 | 10.41 | 10.66 | 10.40 | 10.57 | 108,499 | +0.17(+1.61%) |
Oct 24, 2014 | 10.39 | 10.44 | 10.22 | 10.40 | 67,242 | +0.05(+0.48%) |
Oct 23, 2014 | 10.21 | 10.45 | 10.20 | 10.35 | 75,336 | +0.28(+2.74%) |
Oct 22, 2014 | 10.26 | 10.26 | 10.06 | 10.08 | 67,007 | -0.14(-1.35%) |
Oct 21, 2014 | 10.18 | 10.28 | 10.15 | 10.21 | 65,257 | +0.06(+0.58%) |
Oct 20, 2014 | 9.996 | 10.21 | 9.868 | 10.15 | 104,096 | +0.15(+1.48%) |
Oct 17, 2014 | 10.53 | 10.53 | 9.878 | 10.01 | 163,280 | -0.35(-3.43%) |
Oct 16, 2014 | 10.12 | 10.52 | 10.12 | 10.36 | 73,673 | +0.06(+0.57%) |
Oct 15, 2014 | 10.10 | 10.37 | 9.898 | 10.30 | 110,615 | +0.03(+0.29%) |
Oct 14, 2014 | 10.51 | 10.74 | 10.19 | 10.27 | 103,446 | -0.09(-0.86%) |
Oct 13, 2014 | 10.23 | 10.54 | 10.23 | 10.36 | 90,498 | +0.21(+2.04%) |
Oct 10, 2014 | 10.15 | 10.46 | 10.10 | 10.15 | 85,763 | -0.09(-0.87%) |
Oct 09, 2014 | 10.64 | 10.64 | 10.23 | 10.24 | 96,599 | -0.43(-4.06%) |
Oct 08, 2014 | 10.42 | 10.74 | 10.35 | 10.68 | 105,285 | +0.23(+2.17%) |
Oct 07, 2014 | 10.55 | 10.57 | 10.31 | 10.45 | 287,130 | -0.13(-1.21%) |
Oct 06, 2014 | 10.41 | 10.70 | 10.29 | 10.58 | 192,135 | +0.15(+1.42%) |
Oct 03, 2014 | 10.28 | 10.58 | 10.21 | 10.43 | 203,282 | +0.38(+3.83%) |
Oct 02, 2014 | 9.720 | 10.07 | 9.701 | 10.05 | 83,782 | +0.35(+3.56%) |
Oct 01, 2014 | 9.750 | 9.918 | 9.582 | 9.701 | 125,388 | -0.03(-0.30%) |
Sep 30, 2014 | 10.03 | 10.15 | 9.730 | 9.730 | 132,626 | -0.33(-3.24%) |
Sep 29, 2014 | 10.06 | 10.15 | 9.967 | 10.06 | 79,781 | -0.05(-0.49%) |
Sep 26, 2014 | 10.03 | 10.14 | 9.977 | 10.10 | 56,717 | +0.14(+1.38%) |
Sep 25, 2014 | 10.11 | 10.12 | 9.869 | 9.967 | 85,234 | -0.14(-1.37%) |
Sep 24, 2014 | 9.987 | 10.13 | 9.839 | 10.10 | 89,699 | +0.11(+1.08%) |
Sep 23, 2014 | 10.03 | 10.08 | 9.957 | 9.996 | 86,178 | -0.03(-0.29%) |
Sep 22, 2014 | 10.01 | 10.15 | 9.927 | 10.03 | 92,902 | -0.04(-0.39%) |
Sep 19, 2014 | 10.06 | 10.10 | 9.937 | 10.07 | 212,675 | +0.07(+0.69%) |
Sep 18, 2014 | 9.681 | 10.02 | 9.563 | 9.996 | 94,338 | +0.34(+3.47%) |
Sep 17, 2014 | 9.770 | 9.807 | 9.533 | 9.661 | 74,022 | -0.08(-0.81%) |
Sep 16, 2014 | 9.750 | 9.804 | 9.612 | 9.740 | 63,883 | +0.03(+0.30%) |
Sep 15, 2014 | 9.730 | 9.760 | 9.533 | 9.710 | 75,018 | -0.01(-0.10%) |
Sep 12, 2014 | 9.858 | 9.888 | 9.612 | 9.720 | 93,570 | -0.14(-1.40%) |
Sep 11, 2014 | 9.858 | 9.947 | 9.760 | 9.858 | 115,199 | -0.02(-0.20%) |
Sep 10, 2014 | 9.789 | 9.908 | 9.779 | 9.878 | 53,729 | +0.06(+0.60%) |
Sep 09, 2014 | 9.966 | 9.966 | 9.730 | 9.819 | 123,372 | -0.14(-1.38%) |
Sep 08, 2014 | 9.976 | 10.06 | 9.848 | 9.957 | 58,370 | -0.04(-0.39%) |
Sep 05, 2014 | 9.937 | 10.04 | 9.888 | 9.996 | 64,084 | +0.00(+0.00%) |
Sep 04, 2014 | 9.996 | 10.11 | 9.996 | 9.996 | 54,847 | +0.02(+0.20%) |
Sep 03, 2014 | 10.03 | 10.10 | 9.927 | 9.976 | 98,109 | -0.03(-0.30%) |
Sep 02, 2014 | 9.858 | 10.04 | 9.809 | 10.01 | 111,863 | +0.14(+1.39%) |
Aug 29, 2014 | 9.868 | 9.868 | 9.868 | 9.868 | 43,240 | +0.01(+0.10%) |
Aug 28, 2014 | 9.937 | 9.966 | 9.839 | 9.858 | 60,200 | -0.16(-1.57%) |
Aug 27, 2014 | 9.898 | 10.07 | 9.829 | 10.02 | 86,913 | +0.08(+0.79%) |
Aug 26, 2014 | 9.868 | 10.03 | 9.829 | 9.937 | 104,712 | +0.03(+0.30%) |
Aug 25, 2014 | 10.06 | 10.06 | 9.848 | 9.907 | 120,397 | -0.15(-1.47%) |
Aug 22, 2014 | 10.07 | 10.14 | 9.957 | 10.05 | 75,178 | -0.05(-0.49%) |
Aug 21, 2014 | 10.25 | 10.28 | 10.02 | 10.10 | 136,316 | -0.19(-1.81%) |
Aug 20, 2014 | 10.28 | 10.36 | 10.04 | 10.29 | 180,518 | -0.02(-0.19%) |
Aug 19, 2014 | 10.42 | 10.51 | 10.31 | 10.31 | 64,618 | -0.11(-1.04%) |
Aug 18, 2014 | 10.40 | 10.42 | 10.30 | 10.42 | 103,201 | +0.17(+1.63%) |
Aug 15, 2014 | 10.32 | 10.39 | 10.14 | 10.25 | 116,354 | +0.08(+0.77%) |
Aug 14, 2014 | 10.29 | 10.40 | 10.16 | 10.17 | 60,884 | -0.14(-1.33%) |
Aug 13, 2014 | 9.986 | 10.36 | 9.986 | 10.31 | 144,015 | +0.32(+3.25%) |
Aug 12, 2014 | 10.09 | 10.10 | 9.927 | 9.986 | 61,152 | -0.12(-1.17%) |
Aug 11, 2014 | 10.21 | 10.28 | 10.05 | 10.10 | 127,645 | -0.11(-1.06%) |
Aug 08, 2014 | 9.780 | 10.15 | 9.780 | 10.21 | 189,137 | +0.42(+4.32%) |
Aug 07, 2014 | 9.966 | 10.06 | 9.681 | 9.789 | 97,825 | -0.10(-0.99%) |
Aug 06, 2014 | 9.721 | 9.957 | 9.701 | 9.888 | 70,788 | +0.16(+1.62%) |
Aug 05, 2014 | 9.780 | 9.858 | 9.681 | 9.730 | 88,848 | -0.07(-0.70%) |
Aug 04, 2014 | 9.740 | 9.819 | 9.485 | 9.799 | 96,997 | +0.15(+1.53%) |