Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.767 | 10.12 | 9.463 | 9.824 | 997,265 | +0.44(+4.65%) |
Oct 30, 2014 | 9.141 | 9.520 | 9.141 | 9.387 | 154,631 | +0.25(+2.70%) |
Oct 29, 2014 | 8.983 | 9.223 | 8.907 | 9.141 | 426,163 | -0.03(-0.28%) |
Oct 28, 2014 | 8.919 | 9.236 | 8.806 | 9.166 | 497,416 | +0.33(+3.72%) |
Oct 27, 2014 | 8.989 | 8.926 | 8.926 | 8.837 | 291,706 | -0.09(-0.99%) |
Oct 24, 2014 | 9.002 | 9.312 | 8.546 | 8.926 | 467,159 | -0.05(-0.56%) |
Oct 23, 2014 | 9.324 | 9.403 | 8.926 | 8.976 | 424,499 | -0.29(-3.14%) |
Oct 22, 2014 | 9.400 | 9.400 | 9.141 | 9.267 | 732,077 | -0.03(-0.27%) |
Oct 21, 2014 | 9.369 | 9.577 | 9.210 | 9.293 | 391,942 | -0.06(-0.68%) |
Oct 20, 2014 | 9.312 | 9.546 | 9.299 | 9.356 | 229,754 | +0.07(+0.75%) |
Oct 17, 2014 | 9.805 | 10.09 | 9.122 | 9.286 | 332,333 | +0.18(+2.02%) |
Oct 16, 2014 | 8.736 | 9.267 | 8.730 | 9.103 | 152,238 | -0.08(-0.83%) |
Oct 15, 2014 | 9.179 | 9.236 | 9.109 | 9.179 | 220,632 | -0.09(-0.96%) |
Oct 14, 2014 | 8.913 | 9.457 | 8.856 | 9.267 | 242,037 | +0.40(+4.49%) |
Oct 13, 2014 | 8.477 | 8.938 | 8.477 | 8.869 | 227,343 | +0.37(+4.39%) |
Oct 10, 2014 | 8.590 | 8.698 | 8.483 | 8.496 | 185,936 | -0.16(-1.83%) |
Oct 09, 2014 | 8.723 | 8.749 | 8.559 | 8.654 | 113,519 | -0.10(-1.16%) |
Oct 08, 2014 | 8.761 | 8.812 | 8.546 | 8.755 | 120,104 | -0.01(-0.14%) |
Oct 07, 2014 | 8.806 | 8.919 | 8.730 | 8.768 | 59,200 | -0.09(-1.00%) |
Oct 06, 2014 | 8.907 | 8.926 | 8.793 | 8.856 | 60,582 | -0.06(-0.64%) |
Oct 03, 2014 | 9.071 | 9.071 | 8.888 | 8.913 | 95,907 | -0.03(-0.35%) |
Oct 02, 2014 | 9.059 | 9.078 | 8.856 | 8.945 | 75,520 | +0.03(+0.28%) |
Oct 01, 2014 | 9.014 | 9.078 | 8.825 | 8.919 | 158,552 | -0.13(-1.40%) |
Sep 30, 2014 | 9.021 | 9.103 | 8.862 | 9.046 | 299,508 | +0.00(+0.00%) |
Sep 29, 2014 | 8.976 | 9.172 | 8.857 | 9.046 | 198,619 | -0.01(-0.07%) |
Sep 26, 2014 | 9.166 | 9.312 | 9.002 | 9.052 | 349,383 | -0.13(-1.38%) |
Sep 25, 2014 | 9.299 | 9.299 | 8.991 | 9.179 | 110,238 | -0.11(-1.16%) |
Sep 24, 2014 | 9.387 | 9.432 | 9.236 | 9.286 | 126,187 | -0.09(-1.01%) |
Sep 23, 2014 | 9.501 | 9.647 | 9.305 | 9.381 | 260,872 | -0.20(-2.05%) |
Sep 22, 2014 | 9.565 | 9.729 | 9.438 | 9.577 | 244,166 | -0.10(-1.05%) |
Sep 19, 2014 | 9.678 | 10.02 | 9.501 | 9.678 | 661,213 | +0.03(+0.26%) |
Sep 18, 2014 | 9.590 | 9.830 | 9.438 | 9.653 | 359,274 | +0.08(+0.86%) |
Sep 17, 2014 | 9.792 | 10.15 | 9.337 | 9.571 | 552,655 | -0.21(-2.13%) |
Sep 16, 2014 | 10.02 | 10.12 | 9.767 | 9.780 | 268,022 | -0.30(-2.95%) |
Sep 15, 2014 | 10.47 | 10.63 | 10.07 | 10.08 | 47,328 | -0.42(-3.98%) |
Sep 12, 2014 | 10.79 | 10.79 | 10.37 | 10.49 | 69,091 | -0.28(-2.58%) |
Sep 11, 2014 | 10.98 | 11.10 | 10.58 | 10.77 | 91,423 | -0.28(-2.52%) |
Sep 10, 2014 | 10.89 | 11.13 | 10.89 | 11.05 | 100,139 | +0.13(+1.22%) |
Sep 09, 2014 | 11.11 | 11.20 | 10.87 | 10.92 | 47,031 | -0.23(-2.10%) |
Sep 08, 2014 | 10.93 | 11.18 | 10.93 | 11.15 | 73,865 | +0.17(+1.56%) |
Sep 05, 2014 | 10.91 | 11.08 | 10.89 | 10.98 | 59,145 | +0.01(+0.06%) |
Sep 04, 2014 | 11.22 | 10.96 | 10.96 | 10.98 | 58,133 | +0.02(+0.17%) |
Sep 03, 2014 | 11.07 | 11.22 | 10.88 | 10.96 | 103,248 | -0.09(-0.86%) |
Sep 02, 2014 | 11.10 | 11.20 | 10.95 | 11.05 | 178,772 | +0.00(+0.00%) |
Aug 29, 2014 | 11.20 | 11.05 | 11.05 | 11.05 | 117,297 | -0.09(-0.79%) |
Aug 28, 2014 | 11.03 | 11.22 | 11.01 | 11.14 | 131,646 | +0.06(+0.57%) |
Aug 27, 2014 | 10.95 | 11.15 | 11.08 | 11.08 | 121,250 | -0.01(-0.06%) |
Aug 26, 2014 | 11.04 | 11.23 | 10.98 | 11.08 | 90,529 | +0.01(+0.11%) |
Aug 25, 2014 | 11.21 | 11.21 | 10.91 | 11.07 | 84,991 | -0.05(-0.46%) |
Aug 22, 2014 | 11.02 | 11.29 | 10.99 | 11.12 | 113,217 | +0.05(+0.46%) |
Aug 21, 2014 | 11.12 | 11.32 | 11.04 | 11.07 | 115,425 | -0.08(-0.74%) |
Aug 20, 2014 | 11.08 | 11.32 | 11.08 | 11.15 | 62,270 | +0.01(+0.11%) |
Aug 19, 2014 | 10.96 | 11.23 | 10.96 | 11.14 | 363,414 | +0.16(+1.50%) |
Aug 18, 2014 | 10.82 | 11.07 | 10.63 | 10.98 | 125,171 | +0.29(+2.72%) |
Aug 15, 2014 | 10.41 | 10.71 | 10.25 | 10.68 | 164,756 | +0.46(+4.52%) |
Aug 14, 2014 | 10.12 | 10.61 | 10.12 | 10.22 | 144,454 | +0.30(+3.06%) |
Aug 13, 2014 | 9.603 | 10.08 | 9.603 | 9.919 | 95,613 | +0.16(+1.62%) |
Aug 12, 2014 | 9.615 | 9.856 | 9.501 | 9.761 | 97,527 | +0.13(+1.31%) |
Aug 11, 2014 | 9.697 | 9.957 | 9.451 | 9.634 | 126,061 | -0.04(-0.39%) |
Aug 08, 2014 | 9.628 | 9.628 | 9.242 | 9.672 | 98,890 | +0.04(+0.39%) |
Aug 07, 2014 | 9.678 | 9.754 | 9.280 | 9.634 | 177,567 | +0.03(+0.26%) |
Aug 06, 2014 | 9.710 | 9.968 | 9.501 | 9.609 | 76,413 | -0.17(-1.75%) |
Aug 05, 2014 | 10.27 | 10.54 | 9.533 | 9.780 | 249,269 | -0.54(-5.21%) |
Aug 04, 2014 | 10.61 | 10.93 | 10.18 | 10.32 | 188,304 | -0.22(-2.04%) |
Aug 01, 2014 | 10.82 | 10.95 | 10.37 | 10.53 | 166,320 | -0.26(-2.40%) |
Jul 31, 2014 | 10.94 | 11.28 | 10.77 | 10.79 | 186,463 | -0.17(-1.56%) |
Jul 30, 2014 | 11.10 | 11.31 | 10.94 | 10.96 | 91,773 | -0.10(-0.91%) |
Jul 29, 2014 | 11.26 | 11.36 | 11.01 | 11.06 | 353,860 | -0.20(-1.80%) |
Jul 28, 2014 | 11.15 | 11.38 | 11.14 | 11.27 | 126,466 | +0.08(+0.74%) |
Jul 25, 2014 | 11.07 | 11.21 | 11.07 | 11.18 | 164,292 | +0.06(+0.51%) |
Jul 24, 2014 | 11.22 | 11.39 | 11.10 | 11.13 | 93,858 | -0.07(-0.62%) |
Jul 23, 2014 | 11.29 | 11.37 | 11.10 | 11.20 | 93,403 | -0.10(-0.90%) |
Jul 22, 2014 | 11.35 | 11.39 | 11.13 | 11.30 | 119,904 | +0.08(+0.68%) |
Jul 21, 2014 | 11.26 | 11.50 | 11.07 | 11.22 | 121,412 | -0.17(-1.50%) |
Jul 18, 2014 | 10.94 | 11.58 | 10.94 | 11.39 | 156,049 | +0.35(+3.15%) |
Jul 17, 2014 | 11.10 | 11.23 | 10.82 | 11.04 | 172,378 | -0.14(-1.24%) |
Jul 16, 2014 | 11.21 | 11.67 | 10.87 | 11.18 | 162,668 | +0.06(+0.51%) |
Jul 15, 2014 | 11.47 | 11.70 | 11.07 | 11.13 | 119,044 | -0.40(-3.46%) |
Jul 14, 2014 | 11.64 | 11.73 | 11.41 | 11.53 | 189,575 | +0.01(+0.11%) |
Jul 11, 2014 | 11.68 | 11.70 | 11.42 | 11.51 | 147,560 | -0.21(-1.78%) |
Jul 10, 2014 | 11.79 | 12.02 | 11.40 | 11.72 | 194,482 | -0.30(-2.47%) |
Jul 09, 2014 | 12.11 | 12.21 | 11.78 | 12.02 | 106,724 | -0.08(-0.63%) |
Jul 08, 2014 | 12.37 | 12.61 | 11.77 | 12.09 | 186,196 | -0.26(-2.10%) |
Jul 07, 2014 | 12.56 | 12.75 | 12.24 | 12.35 | 209,470 | -0.23(-1.86%) |
Jul 03, 2014 | 12.58 | 12.59 | 12.59 | 12.59 | 51,534 | +0.06(+0.45%) |
Jul 02, 2014 | 12.54 | 12.78 | 12.38 | 12.53 | 244,248 | -0.01(-0.05%) |
Jul 01, 2014 | 12.63 | 12.78 | 12.51 | 12.54 | 463,868 | +0.01(+0.10%) |
Jun 30, 2014 | 12.20 | 12.57 | 12.03 | 12.53 | 263,637 | +0.34(+2.80%) |
Jun 27, 2014 | 11.94 | 12.20 | 11.78 | 12.18 | 376,353 | +0.15(+1.26%) |
Jun 26, 2014 | 12.07 | 12.15 | 11.73 | 12.03 | 91,079 | -0.09(-0.73%) |
Jun 25, 2014 | 11.85 | 12.15 | 11.56 | 12.12 | 141,242 | +0.22(+1.86%) |
Jun 24, 2014 | 11.97 | 12.14 | 11.87 | 11.90 | 245,943 | -0.03(-0.27%) |
Jun 23, 2014 | 12.22 | 12.39 | 11.83 | 11.93 | 191,464 | -0.16(-1.36%) |
Jun 20, 2014 | 11.66 | 12.17 | 11.55 | 12.09 | 550,870 | +0.54(+4.65%) |
Jun 19, 2014 | 11.61 | 11.71 | 11.40 | 11.56 | 283,083 | +0.04(+0.38%) |
Jun 18, 2014 | 11.36 | 11.57 | 10.94 | 11.51 | 120,206 | +0.13(+1.11%) |
Jun 17, 2014 | 11.18 | 11.54 | 10.79 | 11.39 | 184,099 | +0.26(+2.33%) |
Jun 16, 2014 | 10.91 | 11.31 | 10.61 | 11.13 | 134,401 | +0.22(+1.97%) |
Jun 13, 2014 | 10.65 | 11.07 | 10.40 | 10.91 | 126,907 | +0.35(+3.35%) |
Jun 12, 2014 | 10.59 | 10.69 | 10.32 | 10.56 | 378,609 | -0.11(-1.01%) |
Jun 11, 2014 | 10.75 | 11.11 | 10.60 | 10.67 | 194,270 | -0.09(-0.82%) |
Jun 10, 2014 | 10.85 | 10.91 | 10.66 | 10.75 | 379,372 | -0.42(-3.79%) |
Jun 06, 2014 | 11.56 | 11.70 | 11.05 | 11.18 | 280,133 | -0.27(-2.38%) |
Jun 05, 2014 | 10.97 | 11.70 | 10.66 | 11.45 | 298,891 | +0.46(+4.14%) |
Jun 04, 2014 | 12.69 | 13.06 | 10.80 | 10.99 | 1,373,793 | -2.07(-15.88%) |
Jun 03, 2014 | 13.55 | 14.13 | 12.94 | 13.07 | 4,917,847 | -0.59(-4.35%) |
Jun 02, 2014 | 13.28 | 13.92 | 13.28 | 13.66 | 230,315 | +0.38(+2.86%) |
May 30, 2014 | 11.23 | 13.28 | 11.23 | 13.28 | 3,319 | +2.22(+20.07%) |