Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.630 | 9.630 | 9.220 | 9.530 | 529,265 | +0.21(+2.25%) |
Oct 30, 2014 | 9.440 | 9.570 | 9.120 | 9.320 | 338,563 | -0.18(-1.89%) |
Oct 29, 2014 | 9.480 | 9.720 | 9.430 | 9.500 | 392,181 | +0.03(+0.32%) |
Oct 28, 2014 | 9.220 | 9.500 | 9.080 | 9.470 | 330,177 | +0.38(+4.18%) |
Oct 27, 2014 | 9.270 | 9.480 | 9.480 | 9.090 | 311,749 | -0.39(-4.11%) |
Oct 24, 2014 | 9.550 | 9.550 | 9.270 | 9.480 | 267,931 | -0.07(-0.73%) |
Oct 23, 2014 | 9.330 | 9.600 | 9.250 | 9.550 | 350,404 | +0.33(+3.58%) |
Oct 22, 2014 | 9.460 | 9.670 | 9.210 | 9.220 | 361,341 | -0.24(-2.54%) |
Oct 21, 2014 | 9.160 | 9.470 | 9.140 | 9.460 | 613,147 | +0.31(+3.39%) |
Oct 20, 2014 | 9.080 | 9.190 | 9.060 | 9.150 | 578,978 | +0.00(+0.00%) |
Oct 17, 2014 | 9.750 | 9.850 | 9.050 | 9.150 | 633,107 | -0.42(-4.39%) |
Oct 16, 2014 | 9.110 | 9.680 | 9.100 | 9.570 | 516,077 | +0.16(+1.70%) |
Oct 15, 2014 | 8.970 | 9.450 | 8.660 | 9.410 | 593,265 | +0.45(+5.02%) |
Oct 14, 2014 | 9.000 | 9.330 | 8.860 | 8.960 | 525,849 | +0.02(+0.22%) |
Oct 13, 2014 | 9.200 | 9.364 | 8.920 | 8.940 | 844,063 | -0.26(-2.83%) |
Oct 10, 2014 | 9.570 | 9.580 | 9.180 | 9.200 | 1,107,268 | -0.43(-4.47%) |
Oct 09, 2014 | 10.08 | 10.15 | 9.630 | 9.630 | 934,398 | -0.48(-4.75%) |
Oct 08, 2014 | 10.14 | 10.17 | 9.750 | 10.11 | 759,443 | -0.06(-0.59%) |
Oct 07, 2014 | 10.11 | 10.47 | 10.00 | 10.17 | 455,312 | -0.04(-0.39%) |
Oct 06, 2014 | 10.29 | 10.41 | 10.10 | 10.21 | 286,975 | -0.02(-0.20%) |
Oct 03, 2014 | 10.42 | 10.47 | 10.15 | 10.23 | 481,064 | -0.10(-0.97%) |
Oct 02, 2014 | 10.47 | 10.52 | 10.15 | 10.33 | 377,071 | -0.19(-1.81%) |
Oct 01, 2014 | 10.85 | 10.96 | 10.51 | 10.52 | 329,822 | -0.30(-2.77%) |
Sep 30, 2014 | 11.16 | 11.21 | 10.82 | 10.82 | 370,004 | -0.34(-3.05%) |
Sep 29, 2014 | 11.06 | 11.20 | 11.02 | 11.16 | 251,237 | -0.03(-0.27%) |
Sep 26, 2014 | 11.26 | 11.32 | 11.17 | 11.19 | 253,487 | -0.04(-0.36%) |
Sep 25, 2014 | 11.48 | 11.48 | 11.15 | 11.23 | 337,537 | -0.26(-2.26%) |
Sep 24, 2014 | 11.44 | 11.58 | 11.14 | 11.49 | 384,016 | +0.05(+0.44%) |
Sep 23, 2014 | 11.43 | 11.52 | 11.27 | 11.44 | 446,397 | +0.00(+0.00%) |
Sep 22, 2014 | 11.46 | 11.56 | 11.24 | 11.44 | 698,118 | -0.16(-1.38%) |
Sep 19, 2014 | 11.75 | 11.85 | 11.37 | 11.60 | 816,094 | -0.14(-1.19%) |
Sep 18, 2014 | 11.60 | 11.84 | 11.60 | 11.74 | 464,383 | +0.20(+1.73%) |
Sep 17, 2014 | 11.60 | 11.78 | 11.47 | 11.54 | 265,305 | -0.07(-0.60%) |
Sep 16, 2014 | 11.42 | 11.68 | 11.38 | 11.61 | 431,445 | +0.15(+1.31%) |
Sep 15, 2014 | 11.37 | 11.52 | 11.22 | 11.46 | 353,846 | +0.12(+1.06%) |
Sep 12, 2014 | 11.63 | 11.63 | 11.24 | 11.34 | 515,902 | -0.30(-2.58%) |
Sep 11, 2014 | 11.27 | 11.66 | 11.22 | 11.64 | 385,636 | +0.28(+2.46%) |
Sep 10, 2014 | 11.33 | 11.45 | 11.17 | 11.36 | 312,871 | +0.06(+0.53%) |
Sep 09, 2014 | 11.53 | 11.57 | 11.27 | 11.30 | 403,764 | -0.21(-1.82%) |
Sep 08, 2014 | 11.66 | 11.68 | 11.46 | 11.51 | 349,485 | -0.18(-1.54%) |
Sep 05, 2014 | 11.44 | 11.70 | 11.43 | 11.69 | 269,614 | +0.20(+1.74%) |
Sep 04, 2014 | 11.75 | 11.76 | 11.44 | 11.49 | 439,662 | -0.23(-1.96%) |
Sep 03, 2014 | 11.72 | 11.96 | 11.62 | 11.72 | 357,795 | +0.05(+0.43%) |
Sep 02, 2014 | 11.91 | 12.01 | 11.59 | 11.67 | 490,674 | -0.13(-1.10%) |
Aug 29, 2014 | 11.70 | 11.80 | 11.80 | 11.80 | 286,700 | +0.19(+1.64%) |
Aug 28, 2014 | 11.77 | 11.78 | 11.61 | 11.61 | 196,249 | -0.20(-1.69%) |
Aug 27, 2014 | 11.67 | 11.95 | 11.62 | 11.81 | 502,874 | +0.46(+4.05%) |
Aug 26, 2014 | 11.25 | 11.50 | 11.23 | 11.35 | 238,419 | +0.14(+1.25%) |
Aug 25, 2014 | 11.22 | 11.30 | 11.09 | 11.21 | 176,503 | +0.09(+0.81%) |
Aug 22, 2014 | 11.07 | 11.13 | 10.88 | 11.12 | 248,939 | +0.05(+0.45%) |
Aug 21, 2014 | 11.21 | 11.21 | 10.97 | 11.07 | 632,047 | -0.15(-1.34%) |
Aug 20, 2014 | 11.46 | 11.46 | 11.21 | 11.22 | 470,745 | -0.28(-2.43%) |
Aug 19, 2014 | 11.53 | 11.62 | 11.41 | 11.50 | 263,935 | -0.02(-0.17%) |
Aug 18, 2014 | 11.47 | 11.52 | 11.36 | 11.52 | 474,883 | +0.12(+1.05%) |
Aug 15, 2014 | 11.28 | 11.41 | 11.18 | 11.40 | 468,339 | +0.23(+2.06%) |
Aug 14, 2014 | 11.22 | 11.44 | 11.11 | 11.17 | 414,404 | -0.06(-0.53%) |
Aug 13, 2014 | 11.01 | 11.25 | 11.01 | 11.23 | 225,821 | +0.25(+2.28%) |
Aug 12, 2014 | 11.07 | 11.17 | 10.92 | 10.98 | 310,804 | -0.14(-1.26%) |
Aug 11, 2014 | 11.15 | 11.23 | 11.02 | 11.12 | 460,200 | +0.01(+0.09%) |
Aug 08, 2014 | 9.610 | 10.91 | 9.250 | 11.11 | 1,138,546 | +0.15(+1.37%) |
Aug 07, 2014 | 10.97 | 11.07 | 10.87 | 10.96 | 274,110 | +0.04(+0.37%) |
Aug 06, 2014 | 10.82 | 11.16 | 10.81 | 10.92 | 200,478 | +0.01(+0.09%) |
Aug 05, 2014 | 11.06 | 11.08 | 10.84 | 10.91 | 261,231 | -0.18(-1.62%) |
Aug 04, 2014 | 10.88 | 11.13 | 10.75 | 11.09 | 298,819 | +0.22(+2.02%) |