Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 11.35 | 11.56 | 10.71 | 11.40 | 641,696 | +1.11(+10.79%) |
Oct 30, 2014 | 9.890 | 10.40 | 9.890 | 10.29 | 196,866 | +0.29(+2.90%) |
Oct 29, 2014 | 10.06 | 10.21 | 9.860 | 10.00 | 225,866 | +0.00(+0.00%) |
Oct 28, 2014 | 9.460 | 10.00 | 9.430 | 10.00 | 265,132 | +0.58(+6.16%) |
Oct 27, 2014 | 9.540 | 9.620 | 9.340 | 9.420 | 100,660 | -0.24(-2.48%) |
Oct 24, 2014 | 9.550 | 9.720 | 9.360 | 9.660 | 226,730 | +0.14(+1.47%) |
Oct 23, 2014 | 9.220 | 9.880 | 9.090 | 9.520 | 114,734 | +0.38(+4.16%) |
Oct 22, 2014 | 9.060 | 9.140 | 8.945 | 9.140 | 148,828 | +0.12(+1.33%) |
Oct 21, 2014 | 8.750 | 9.050 | 8.720 | 9.020 | 66,145 | +0.35(+4.04%) |
Oct 20, 2014 | 8.850 | 9.080 | 8.620 | 8.670 | 302,136 | -0.33(-3.67%) |
Oct 17, 2014 | 9.530 | 9.530 | 8.970 | 9.000 | 113,629 | -0.39(-4.15%) |
Oct 16, 2014 | 9.170 | 9.665 | 8.900 | 9.390 | 220,076 | +0.03(+0.32%) |
Oct 15, 2014 | 9.000 | 9.360 | 8.970 | 9.360 | 171,768 | +0.28(+3.08%) |
Oct 14, 2014 | 8.920 | 9.450 | 8.820 | 9.080 | 145,418 | +0.30(+3.42%) |
Oct 13, 2014 | 9.070 | 9.335 | 8.720 | 8.780 | 178,149 | -0.30(-3.30%) |
Oct 10, 2014 | 9.070 | 9.445 | 9.040 | 9.080 | 106,704 | -0.07(-0.77%) |
Oct 09, 2014 | 9.470 | 9.570 | 9.000 | 9.150 | 78,361 | -0.32(-3.38%) |
Oct 08, 2014 | 9.080 | 9.500 | 8.980 | 9.470 | 153,240 | +0.35(+3.84%) |
Oct 07, 2014 | 9.100 | 9.270 | 9.035 | 9.120 | 105,687 | -0.09(-0.98%) |
Oct 06, 2014 | 9.410 | 9.420 | 9.080 | 9.210 | 93,247 | -0.20(-2.13%) |
Oct 03, 2014 | 9.330 | 9.570 | 9.180 | 9.410 | 68,183 | +0.19(+2.06%) |
Oct 02, 2014 | 9.020 | 9.270 | 8.910 | 9.220 | 118,898 | +0.23(+2.56%) |
Oct 01, 2014 | 8.970 | 9.080 | 8.710 | 8.990 | 189,254 | +0.02(+0.22%) |
Sep 30, 2014 | 9.050 | 9.160 | 8.940 | 8.970 | 234,384 | -0.11(-1.21%) |
Sep 29, 2014 | 8.920 | 9.110 | 8.920 | 9.080 | 150,089 | +0.03(+0.33%) |
Sep 26, 2014 | 8.880 | 9.070 | 8.870 | 9.050 | 173,491 | +0.20(+2.26%) |
Sep 25, 2014 | 9.200 | 9.200 | 8.640 | 8.850 | 182,757 | -0.35(-3.80%) |
Sep 24, 2014 | 9.180 | 9.230 | 9.020 | 9.200 | 112,548 | +0.05(+0.55%) |
Sep 23, 2014 | 9.310 | 9.380 | 9.150 | 9.150 | 188,764 | -0.21(-2.24%) |
Sep 22, 2014 | 9.770 | 9.770 | 9.280 | 9.360 | 183,870 | -0.48(-4.88%) |
Sep 19, 2014 | 10.03 | 10.08 | 9.730 | 9.840 | 211,253 | -0.15(-1.50%) |
Sep 18, 2014 | 9.960 | 10.13 | 9.960 | 9.990 | 129,022 | +0.10(+1.01%) |
Sep 17, 2014 | 9.700 | 10.08 | 9.700 | 9.890 | 189,643 | +0.25(+2.59%) |
Sep 16, 2014 | 9.600 | 9.720 | 9.300 | 9.640 | 1,151,979 | -0.03(-0.31%) |
Sep 15, 2014 | 9.950 | 9.950 | 9.630 | 9.670 | 184,352 | -0.29(-2.91%) |
Sep 12, 2014 | 10.14 | 10.14 | 9.830 | 9.960 | 164,993 | -0.15(-1.48%) |
Sep 11, 2014 | 10.09 | 10.25 | 9.820 | 10.11 | 315,021 | -0.09(-0.88%) |
Sep 10, 2014 | 10.16 | 10.24 | 10.13 | 10.20 | 61,121 | +0.10(+0.99%) |
Sep 09, 2014 | 10.27 | 10.39 | 10.03 | 10.10 | 86,735 | -0.18(-1.75%) |
Sep 08, 2014 | 10.11 | 10.36 | 10.04 | 10.28 | 84,348 | +0.17(+1.68%) |
Sep 05, 2014 | 10.14 | 10.14 | 9.870 | 10.11 | 103,340 | -0.08(-0.79%) |
Sep 04, 2014 | 10.53 | 10.56 | 10.18 | 10.19 | 72,396 | -0.33(-3.14%) |
Sep 03, 2014 | 10.81 | 10.95 | 10.48 | 10.52 | 140,547 | -0.25(-2.32%) |
Sep 02, 2014 | 10.75 | 10.95 | 10.66 | 10.77 | 119,784 | +0.02(+0.19%) |
Aug 29, 2014 | 10.68 | 10.75 | 10.75 | 10.75 | 157,500 | +0.09(+0.84%) |
Aug 28, 2014 | 10.60 | 10.79 | 10.55 | 10.66 | 71,074 | -0.02(-0.19%) |
Aug 27, 2014 | 10.82 | 10.86 | 10.55 | 10.68 | 133,313 | -0.12(-1.11%) |
Aug 26, 2014 | 10.69 | 10.98 | 10.55 | 10.80 | 234,948 | +0.12(+1.12%) |
Aug 25, 2014 | 10.68 | 10.86 | 10.63 | 10.68 | 219,643 | +0.06(+0.56%) |
Aug 22, 2014 | 10.72 | 10.94 | 10.53 | 10.62 | 91,360 | -0.14(-1.30%) |
Aug 21, 2014 | 10.76 | 10.85 | 10.51 | 10.76 | 63,146 | -0.02(-0.19%) |
Aug 20, 2014 | 10.84 | 10.87 | 10.56 | 10.78 | 72,951 | -0.14(-1.28%) |
Aug 19, 2014 | 11.02 | 11.02 | 10.81 | 10.92 | 106,198 | -0.05(-0.46%) |
Aug 18, 2014 | 10.95 | 11.04 | 10.75 | 10.97 | 76,073 | +0.17(+1.57%) |
Aug 15, 2014 | 11.15 | 11.15 | 10.59 | 10.80 | 185,123 | -0.23(-2.09%) |
Aug 14, 2014 | 10.99 | 10.99 | 10.90 | 11.03 | 145,301 | +0.01(+0.09%) |
Aug 13, 2014 | 11.12 | 11.16 | 10.90 | 11.02 | 116,085 | -0.02(-0.18%) |
Aug 12, 2014 | 11.75 | 11.75 | 10.88 | 11.04 | 127,020 | -0.17(-1.52%) |
Aug 11, 2014 | 11.27 | 11.40 | 11.10 | 11.21 | 177,236 | +0.03(+0.27%) |
Aug 08, 2014 | 11.17 | 11.41 | 11.13 | 11.18 | 122,187 | +0.06(+0.54%) |
Aug 07, 2014 | 11.63 | 11.64 | 11.06 | 11.12 | 102,145 | -0.49(-4.22%) |
Aug 06, 2014 | 11.14 | 11.67 | 11.04 | 11.61 | 114,293 | +0.32(+2.83%) |
Aug 05, 2014 | 11.09 | 11.38 | 11.04 | 11.29 | 144,751 | +0.12(+1.07%) |
Aug 04, 2014 | 11.03 | 11.25 | 10.76 | 11.17 | 135,262 | +0.15(+1.36%) |