Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.736 | 10.16 | 9.736 | 10.09 | 1,955 | +0.15(+1.48%) |
Oct 29, 2014 | 10.16 | 9.947 | 9.947 | 9.947 | 286 | -0.10(-0.98%) |
Oct 28, 2014 | 10.02 | 10.05 | 9.872 | 10.04 | 2,840 | +0.22(+2.21%) |
Oct 27, 2014 | 9.821 | 9.926 | 9.926 | 9.828 | 624 | -0.10(-0.99%) |
Oct 24, 2014 | 10.01 | 10.16 | 9.919 | 9.926 | 11,994 | -0.31(-3.01%) |
Oct 23, 2014 | 9.933 | 10.26 | 9.933 | 10.23 | 3,527 | +0.26(+2.60%) |
Oct 22, 2014 | 10.16 | 10.16 | 9.926 | 9.975 | 1,162 | -0.25(-2.40%) |
Oct 21, 2014 | 9.926 | 10.22 | 9.891 | 10.22 | 1,208 | -0.13(-1.29%) |
Oct 20, 2014 | 10.12 | 10.35 | 10.10 | 10.35 | 4,003 | +0.25(+2.50%) |
Oct 17, 2014 | 10.64 | 10.64 | 9.905 | 10.10 | 10,175 | -0.38(-3.61%) |
Oct 16, 2014 | 8.377 | 10.48 | 8.377 | 10.48 | 3,005 | +1.61(+18.09%) |
Oct 15, 2014 | 9.652 | 9.652 | 8.656 | 8.874 | 24,128 | -0.91(-9.31%) |
Oct 14, 2014 | 10.30 | 10.37 | 9.750 | 9.785 | 5,505 | -0.48(-4.66%) |
Oct 13, 2014 | 10.73 | 10.75 | 10.26 | 10.26 | 8,807 | -0.47(-4.36%) |
Oct 10, 2014 | 10.80 | 10.80 | 10.72 | 10.73 | 4,878 | +0.04(+0.39%) |
Oct 09, 2014 | 11.00 | 11.00 | 10.49 | 10.69 | 5,538 | +0.02(+0.20%) |
Oct 08, 2014 | 10.49 | 10.67 | 10.41 | 10.67 | 4,983 | +0.26(+2.49%) |
Oct 07, 2014 | 10.15 | 10.51 | 10.15 | 10.41 | 6,081 | +0.18(+1.71%) |
Oct 06, 2014 | 10.08 | 10.86 | 10.08 | 10.23 | 2,055 | +0.07(+0.69%) |
Oct 03, 2014 | 9.912 | 10.19 | 9.912 | 10.16 | 7,161 | +0.27(+2.76%) |
Oct 02, 2014 | 9.947 | 10.30 | 9.891 | 9.891 | 5,451 | -0.43(-4.21%) |
Oct 01, 2014 | 10.75 | 10.75 | 10.11 | 10.33 | 20,821 | -0.60(-5.52%) |
Sep 30, 2014 | 11.05 | 11.05 | 10.79 | 10.93 | 9,381 | -0.22(-2.01%) |
Sep 29, 2014 | 12.04 | 12.08 | 10.79 | 11.15 | 26,661 | -0.99(-8.17%) |
Sep 26, 2014 | 12.15 | 12.44 | 12.06 | 12.14 | 12,036 | +0.09(+0.73%) |
Sep 25, 2014 | 11.99 | 12.27 | 11.99 | 12.06 | 5,095 | +0.01(+0.06%) |
Sep 24, 2014 | 11.66 | 12.32 | 11.64 | 12.05 | 12,889 | +0.39(+3.31%) |
Sep 23, 2014 | 11.71 | 19.66 | 11.43 | 11.66 | 15,177 | -0.06(-0.48%) |
Sep 22, 2014 | 11.52 | 11.92 | 11.32 | 11.72 | 13,315 | +0.16(+1.39%) |
Sep 19, 2014 | 10.94 | 11.85 | 10.94 | 11.56 | 19,233 | +0.62(+5.64%) |
Sep 18, 2014 | 10.93 | 11.07 | 10.91 | 10.94 | 4,087 | +0.05(+0.45%) |
Sep 17, 2014 | 11.07 | 11.07 | 10.89 | 10.89 | 4,998 | +0.08(+0.78%) |
Sep 16, 2014 | 10.79 | 10.91 | 10.79 | 10.81 | 7,496 | +0.01(+0.06%) |
Sep 15, 2014 | 10.90 | 10.95 | 10.79 | 10.80 | 19,487 | +0.00(+0.00%) |
Sep 12, 2014 | 10.51 | 11.01 | 10.49 | 10.80 | 18,801 | +0.29(+2.80%) |
Sep 11, 2014 | 10.30 | 10.51 | 10.30 | 10.51 | 17,393 | +0.20(+1.97%) |
Sep 10, 2014 | 10.23 | 10.30 | 10.12 | 10.30 | 13,129 | +0.14(+1.38%) |
Sep 09, 2014 | 9.722 | 10.23 | 9.722 | 10.16 | 15,458 | +0.35(+3.57%) |
Sep 08, 2014 | 9.533 | 9.813 | 9.498 | 9.813 | 19,003 | +0.34(+3.55%) |
Sep 05, 2014 | 9.393 | 9.512 | 9.337 | 9.477 | 12,245 | +0.14(+1.50%) |
Sep 04, 2014 | 9.260 | 9.393 | 9.260 | 9.337 | 18,250 | +0.14(+1.52%) |
Sep 03, 2014 | 9.204 | 9.288 | 9.183 | 9.197 | 2,943 | +0.00(+0.00%) |
Sep 02, 2014 | 9.176 | 9.288 | 9.120 | 9.197 | 5,582 | +0.10(+1.13%) |
Aug 29, 2014 | 9.092 | 9.094 | 9.094 | 9.094 | 427 | -0.04(-0.43%) |
Aug 28, 2014 | 9.106 | 9.197 | 9.042 | 9.134 | 5,984 | -0.06(-0.63%) |
Aug 27, 2014 | 9.155 | 9.309 | 9.155 | 9.191 | 8,903 | +0.16(+1.80%) |
Aug 26, 2014 | 8.825 | 9.218 | 8.811 | 9.028 | 35,068 | +0.22(+2.55%) |
Aug 25, 2014 | 8.720 | 8.832 | 8.622 | 8.804 | 23,444 | +0.04(+0.48%) |
Aug 22, 2014 | 8.657 | 8.762 | 8.657 | 8.762 | 8,582 | +0.02(+0.24%) |
Aug 21, 2014 | 8.699 | 8.741 | 8.636 | 8.741 | 4,406 | +0.04(+0.48%) |
Aug 20, 2014 | 8.706 | 8.762 | 8.622 | 8.699 | 8,598 | -0.01(-0.08%) |
Aug 19, 2014 | 8.671 | 8.727 | 8.538 | 8.706 | 5,910 | -0.05(-0.56%) |
Aug 18, 2014 | 8.727 | 8.728 | 8.470 | 8.755 | 16,658 | +0.04(+0.44%) |
Aug 15, 2014 | 8.629 | 8.685 | 8.475 | 8.716 | 16,393 | +0.05(+0.61%) |
Aug 14, 2014 | 8.559 | 8.713 | 8.559 | 8.664 | 26,554 | +0.17(+1.98%) |
Aug 12, 2014 | 8.636 | 8.496 | 8.496 | 8.496 | 343 | -0.26(-2.96%) |
Aug 11, 2014 | 8.629 | 8.762 | 8.517 | 8.755 | 7,178 | +0.20(+2.29%) |
Aug 08, 2014 | 8.552 | 8.552 | 8.552 | 8.559 | 1,142 | -0.02(-0.25%) |
Aug 07, 2014 | 8.243 | 8.580 | 8.243 | 8.580 | 9,902 | +0.30(+3.64%) |
Aug 06, 2014 | 8.259 | 8.412 | 8.259 | 8.278 | 1,442 | -0.17(-1.99%) |
Aug 05, 2014 | 8.566 | 8.755 | 8.377 | 8.447 | 16,702 | -0.32(-3.60%) |
Aug 04, 2014 | 8.552 | 8.762 | 8.545 | 8.762 | 13,749 | +0.18(+2.08%) |