Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.22 | 10.33 | 10.17 | 10.30 | 151,507 | +0.11(+1.11%) |
Oct 30, 2014 | 10.12 | 10.19 | 10.09 | 10.19 | 46,313 | -0.04(-0.39%) |
Oct 29, 2014 | 10.23 | 10.27 | 10.13 | 10.23 | 159,641 | +0.03(+0.33%) |
Oct 28, 2014 | 10.20 | 10.33 | 10.13 | 10.20 | 140,160 | +0.01(+0.11%) |
Oct 27, 2014 | 10.29 | 10.31 | 10.29 | 10.19 | 69,882 | -0.10(-0.99%) |
Oct 24, 2014 | 10.27 | 10.34 | 10.00 | 10.29 | 136,194 | +0.07(+0.72%) |
Oct 23, 2014 | 10.37 | 10.37 | 10.19 | 10.21 | 72,348 | +0.01(+0.11%) |
Oct 22, 2014 | 10.25 | 10.29 | 10.15 | 10.20 | 47,365 | +0.00(+0.00%) |
Oct 21, 2014 | 10.18 | 10.31 | 10.11 | 10.20 | 103,260 | +0.07(+0.73%) |
Oct 20, 2014 | 10.33 | 10.33 | 10.05 | 10.13 | 56,384 | -0.17(-1.65%) |
Oct 17, 2014 | 10.28 | 10.45 | 10.27 | 10.30 | 72,195 | +0.07(+0.66%) |
Oct 16, 2014 | 9.846 | 10.30 | 9.846 | 10.23 | 62,775 | +0.31(+3.14%) |
Oct 15, 2014 | 9.829 | 9.982 | 9.597 | 9.920 | 69,623 | -0.05(-0.51%) |
Oct 14, 2014 | 10.02 | 10.15 | 9.903 | 9.971 | 91,781 | -0.03(-0.28%) |
Oct 13, 2014 | 9.999 | 10.10 | 9.891 | 9.999 | 55,335 | +0.05(+0.46%) |
Oct 10, 2014 | 10.12 | 10.13 | 9.835 | 9.954 | 78,096 | -0.16(-1.57%) |
Oct 09, 2014 | 10.40 | 10.48 | 10.10 | 10.11 | 58,115 | -0.25(-2.41%) |
Oct 08, 2014 | 10.08 | 10.45 | 9.931 | 10.36 | 80,101 | +0.30(+2.98%) |
Oct 07, 2014 | 9.954 | 10.16 | 9.954 | 10.06 | 78,609 | -0.01(-0.11%) |
Oct 06, 2014 | 10.28 | 10.41 | 10.07 | 10.07 | 35,452 | -0.11(-1.06%) |
Oct 03, 2014 | 10.18 | 10.32 | 10.14 | 10.18 | 48,927 | +0.01(+0.06%) |
Oct 02, 2014 | 10.30 | 10.31 | 10.04 | 10.17 | 142,827 | -0.16(-1.53%) |
Oct 01, 2014 | 10.54 | 10.54 | 10.25 | 10.33 | 83,128 | -0.17(-1.62%) |
Sep 30, 2014 | 10.64 | 10.65 | 10.45 | 10.50 | 94,194 | -0.19(-1.75%) |
Sep 29, 2014 | 10.80 | 10.84 | 10.64 | 10.69 | 59,114 | -0.11(-1.00%) |
Sep 26, 2014 | 10.67 | 10.81 | 10.59 | 10.80 | 91,568 | +0.14(+1.33%) |
Sep 25, 2014 | 10.97 | 11.09 | 10.62 | 10.66 | 109,123 | -0.35(-3.14%) |
Sep 24, 2014 | 10.77 | 11.01 | 10.61 | 11.00 | 95,686 | +0.21(+1.94%) |
Sep 23, 2014 | 10.76 | 10.85 | 10.76 | 10.79 | 64,431 | -0.03(-0.31%) |
Sep 22, 2014 | 10.94 | 11.00 | 10.76 | 10.83 | 57,986 | -0.19(-1.75%) |
Sep 19, 2014 | 11.28 | 11.32 | 10.91 | 11.02 | 97,829 | -0.20(-1.82%) |
Sep 18, 2014 | 11.35 | 11.47 | 11.15 | 11.22 | 77,400 | -0.04(-0.35%) |
Sep 17, 2014 | 11.40 | 11.53 | 11.26 | 11.26 | 30,553 | -0.10(-0.85%) |
Sep 16, 2014 | 11.22 | 11.40 | 11.10 | 11.36 | 82,230 | +0.15(+1.31%) |
Sep 15, 2014 | 11.33 | 11.38 | 11.16 | 11.21 | 75,284 | -0.18(-1.54%) |
Sep 12, 2014 | 11.50 | 11.55 | 11.34 | 11.39 | 53,919 | -0.09(-0.74%) |
Sep 11, 2014 | 11.42 | 11.59 | 11.35 | 11.47 | 88,637 | +0.04(+0.35%) |
Sep 10, 2014 | 11.53 | 11.53 | 11.34 | 11.43 | 79,792 | -0.08(-0.69%) |
Sep 09, 2014 | 11.54 | 11.61 | 11.46 | 11.51 | 35,683 | -0.02(-0.15%) |
Sep 08, 2014 | 11.70 | 11.70 | 11.50 | 11.53 | 23,632 | -0.12(-1.07%) |
Sep 05, 2014 | 11.53 | 11.69 | 11.53 | 11.65 | 40,428 | +0.06(+0.49%) |
Sep 04, 2014 | 11.62 | 11.63 | 11.50 | 11.60 | 60,777 | -0.05(-0.44%) |
Sep 03, 2014 | 11.78 | 11.78 | 11.61 | 11.65 | 55,768 | -0.10(-0.82%) |
Sep 02, 2014 | 11.78 | 11.86 | 11.71 | 11.74 | 33,457 | +0.03(+0.29%) |
Aug 29, 2014 | 11.61 | 11.71 | 11.71 | 11.71 | 46,424 | +0.01(+0.10%) |
Aug 28, 2014 | 11.66 | 11.82 | 11.60 | 11.70 | 32,984 | +0.03(+0.24%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.58 | 11.67 | 49,317 | -0.05(-0.43%) |
Aug 26, 2014 | 11.74 | 11.86 | 11.67 | 11.72 | 35,434 | +0.03(+0.24%) |
Aug 25, 2014 | 11.85 | 11.90 | 11.65 | 11.69 | 36,071 | -0.05(-0.43%) |
Aug 22, 2014 | 11.77 | 11.99 | 11.44 | 11.74 | 175,092 | +0.00(+0.00%) |
Aug 21, 2014 | 11.63 | 11.87 | 11.56 | 11.74 | 149,918 | +0.13(+1.12%) |
Aug 20, 2014 | 11.68 | 11.68 | 11.59 | 11.61 | 35,175 | -0.05(-0.39%) |
Aug 19, 2014 | 11.63 | 11.67 | 11.56 | 11.66 | 76,722 | +0.04(+0.34%) |
Aug 18, 2014 | 11.59 | 11.69 | 11.56 | 11.62 | 66,313 | +0.01(+0.05%) |
Aug 15, 2014 | 11.60 | 11.60 | 11.55 | 11.61 | 81,086 | +0.01(+0.10%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.56 | 11.60 | 40,262 | -0.01(-0.05%) |
Aug 13, 2014 | 11.41 | 11.67 | 11.41 | 11.61 | 95,066 | +0.20(+1.74%) |
Aug 12, 2014 | 11.45 | 11.53 | 11.41 | 11.41 | 60,691 | -0.03(-0.30%) |
Aug 11, 2014 | 11.47 | 11.63 | 11.39 | 11.44 | 113,943 | +0.10(+0.90%) |
Aug 08, 2014 | 11.35 | 11.36 | 11.29 | 11.34 | 88,231 | -0.01(-0.05%) |
Aug 07, 2014 | 11.53 | 11.61 | 11.33 | 11.35 | 37,828 | -0.16(-1.38%) |
Aug 06, 2014 | 11.53 | 11.60 | 11.50 | 11.51 | 23,810 | +0.00(+0.00%) |
Aug 05, 2014 | 11.57 | 11.75 | 11.43 | 11.51 | 45,002 | -0.14(-1.22%) |
Aug 04, 2014 | 11.73 | 11.79 | 11.61 | 11.65 | 108,605 | +0.02(+0.15%) |