Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.81 | 10.85 | 10.66 | 10.85 | 127,291 | +0.20(+1.90%) |
Oct 30, 2014 | 10.59 | 10.67 | 10.55 | 10.64 | 67,738 | +0.06(+0.53%) |
Oct 29, 2014 | 10.55 | 10.58 | 10.53 | 10.59 | 97,188 | +0.00(+0.00%) |
Oct 28, 2014 | 10.48 | 10.59 | 10.46 | 10.59 | 121,515 | +0.15(+1.48%) |
Oct 27, 2014 | 10.44 | 10.46 | 10.46 | 10.43 | 149,089 | -0.03(-0.25%) |
Oct 24, 2014 | 10.45 | 10.47 | 10.37 | 10.46 | 110,357 | +0.06(+0.58%) |
Oct 23, 2014 | 10.43 | 10.47 | 10.36 | 10.40 | 161,880 | +0.11(+1.04%) |
Oct 22, 2014 | 10.28 | 10.35 | 10.26 | 10.29 | 200,959 | +0.07(+0.67%) |
Oct 21, 2014 | 10.04 | 10.22 | 9.959 | 10.22 | 185,008 | +0.26(+2.65%) |
Oct 20, 2014 | 9.844 | 9.963 | 9.844 | 9.959 | 156,097 | +0.14(+1.48%) |
Oct 17, 2014 | 9.780 | 9.955 | 9.699 | 9.814 | 151,458 | +0.16(+1.63%) |
Oct 16, 2014 | 9.358 | 9.741 | 9.277 | 9.656 | 187,157 | +0.14(+1.48%) |
Oct 15, 2014 | 9.580 | 9.580 | 9.247 | 9.516 | 293,280 | -0.14(-1.46%) |
Oct 14, 2014 | 9.682 | 9.767 | 9.598 | 9.656 | 119,067 | -0.04(-0.40%) |
Oct 13, 2014 | 9.963 | 9.963 | 9.528 | 9.695 | 211,666 | -0.26(-2.61%) |
Oct 10, 2014 | 10.18 | 10.18 | 9.938 | 9.955 | 132,811 | -0.24(-2.33%) |
Oct 09, 2014 | 10.34 | 10.35 | 10.16 | 10.19 | 90,107 | -0.18(-1.77%) |
Oct 08, 2014 | 10.30 | 10.39 | 10.21 | 10.38 | 118,344 | +0.04(+0.41%) |
Oct 07, 2014 | 10.36 | 10.38 | 10.33 | 10.33 | 75,778 | -0.09(-0.86%) |
Oct 06, 2014 | 10.41 | 10.46 | 10.38 | 10.42 | 171,003 | +0.04(+0.41%) |
Oct 03, 2014 | 10.29 | 10.40 | 10.29 | 10.38 | 103,060 | +0.11(+1.08%) |
Oct 02, 2014 | 10.40 | 10.40 | 10.17 | 10.27 | 194,645 | -0.13(-1.27%) |
Oct 01, 2014 | 10.53 | 10.53 | 10.38 | 10.40 | 137,127 | -0.13(-1.21%) |
Sep 30, 2014 | 10.57 | 10.57 | 10.48 | 10.53 | 136,887 | -0.00(-0.04%) |
Sep 29, 2014 | 10.50 | 10.56 | 10.49 | 10.53 | 71,465 | -0.08(-0.72%) |
Sep 26, 2014 | 10.55 | 10.63 | 10.51 | 10.61 | 128,273 | +0.03(+0.32%) |
Sep 25, 2014 | 10.69 | 10.69 | 10.54 | 10.58 | 63,615 | -0.13(-1.18%) |
Sep 24, 2014 | 10.69 | 10.72 | 10.63 | 10.70 | 96,804 | +0.04(+0.34%) |
Sep 23, 2014 | 10.70 | 10.71 | 10.64 | 10.67 | 130,952 | -0.02(-0.20%) |
Sep 22, 2014 | 10.84 | 10.84 | 10.67 | 10.69 | 119,555 | -0.13(-1.22%) |
Sep 19, 2014 | 10.84 | 10.86 | 10.80 | 10.82 | 99,165 | +0.01(+0.12%) |
Sep 18, 2014 | 10.80 | 10.84 | 10.77 | 10.81 | 136,462 | +0.05(+0.49%) |
Sep 17, 2014 | 10.78 | 10.78 | 10.72 | 10.75 | 51,870 | +0.01(+0.06%) |
Sep 16, 2014 | 10.63 | 10.75 | 10.60 | 10.75 | 73,932 | +0.11(+1.05%) |
Sep 15, 2014 | 10.68 | 10.71 | 10.63 | 10.64 | 57,561 | -0.04(-0.34%) |
Sep 12, 2014 | 10.71 | 10.76 | 10.64 | 10.67 | 99,196 | -0.06(-0.55%) |
Sep 11, 2014 | 10.72 | 10.79 | 10.71 | 10.73 | 92,894 | +0.01(+0.08%) |
Sep 10, 2014 | 10.73 | 10.76 | 10.70 | 10.72 | 80,116 | +0.01(+0.12%) |
Sep 09, 2014 | 10.81 | 10.85 | 10.68 | 10.71 | 104,680 | -0.14(-1.25%) |
Sep 08, 2014 | 10.88 | 10.89 | 10.81 | 10.85 | 65,641 | -0.01(-0.08%) |
Sep 05, 2014 | 10.83 | 10.86 | 10.80 | 10.85 | 105,395 | +0.04(+0.39%) |
Sep 04, 2014 | 10.79 | 10.85 | 10.79 | 10.81 | 119,469 | +0.00(+0.04%) |
Sep 03, 2014 | 10.82 | 10.85 | 10.81 | 10.81 | 39,444 | -0.01(-0.08%) |
Sep 02, 2014 | 10.83 | 10.85 | 10.79 | 10.82 | 64,447 | +0.00(+0.00%) |
Aug 29, 2014 | 10.81 | 10.82 | 10.82 | 10.82 | 78,133 | +0.04(+0.35%) |
Aug 28, 2014 | 10.72 | 10.78 | 10.69 | 10.78 | 63,713 | -0.00(-0.04%) |
Aug 27, 2014 | 10.84 | 10.84 | 10.76 | 10.78 | 102,178 | -0.03(-0.24%) |
Aug 26, 2014 | 10.77 | 10.82 | 10.75 | 10.81 | 43,783 | +0.08(+0.79%) |
Aug 25, 2014 | 10.77 | 10.79 | 10.71 | 10.72 | 76,431 | +0.03(+0.24%) |
Aug 22, 2014 | 10.74 | 10.74 | 10.68 | 10.70 | 71,760 | -0.01(-0.08%) |
Aug 21, 2014 | 10.73 | 10.76 | 10.70 | 10.71 | 103,637 | -0.02(-0.20%) |
Aug 20, 2014 | 10.73 | 10.74 | 10.69 | 10.73 | 55,692 | +0.01(+0.12%) |
Aug 19, 2014 | 10.65 | 10.71 | 10.62 | 10.71 | 47,628 | +0.12(+1.11%) |
Aug 18, 2014 | 10.60 | 10.67 | 10.58 | 10.60 | 50,670 | +0.03(+0.32%) |
Aug 15, 2014 | 10.62 | 10.62 | 10.52 | 10.56 | 78,207 | -0.06(-0.55%) |
Aug 14, 2014 | 10.62 | 10.63 | 10.55 | 10.62 | 44,762 | +0.10(+0.96%) |
Aug 13, 2014 | 10.49 | 10.57 | 10.46 | 10.52 | 98,951 | +0.11(+1.01%) |
Aug 12, 2014 | 10.48 | 10.49 | 10.40 | 10.41 | 31,510 | -0.03(-0.25%) |
Aug 11, 2014 | 10.35 | 10.49 | 10.35 | 10.44 | 42,924 | +0.10(+0.92%) |
Aug 08, 2014 | 10.31 | 10.33 | 10.28 | 10.35 | 83,156 | +0.04(+0.35%) |
Aug 07, 2014 | 10.35 | 10.35 | 10.30 | 10.31 | 54,388 | -0.00(-0.04%) |
Aug 06, 2014 | 10.34 | 10.41 | 10.28 | 10.31 | 159,701 | -0.11(-1.01%) |
Aug 05, 2014 | 10.47 | 10.52 | 10.33 | 10.42 | 130,343 | -0.11(-1.00%) |
Aug 04, 2014 | 10.55 | 10.58 | 10.49 | 10.52 | 70,184 | -0.04(-0.40%) |