Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.14 | 10.19 | 10.10 | 10.19 | 238,535 | +0.10(+1.01%) |
Nov 26, 2014 | 10.03 | 10.09 | 10.09 | 10.09 | 409,823 | +0.06(+0.56%) |
Nov 25, 2014 | 10.04 | 10.11 | 9.955 | 10.04 | 345,564 | -0.02(-0.20%) |
Nov 24, 2014 | 10.07 | 10.13 | 9.987 | 10.06 | 327,226 | +0.02(+0.20%) |
Nov 21, 2014 | 10.04 | 10.10 | 9.991 | 10.04 | 287,566 | +0.07(+0.66%) |
Nov 20, 2014 | 9.823 | 10.01 | 9.823 | 9.970 | 236,620 | +0.06(+0.57%) |
Nov 19, 2014 | 9.914 | 9.950 | 9.868 | 9.914 | 243,441 | +0.07(+0.67%) |
Nov 18, 2014 | 9.746 | 9.981 | 9.736 | 9.848 | 326,330 | +0.00(+0.00%) |
Nov 17, 2014 | 9.838 | 9.924 | 9.816 | 9.848 | 164,439 | -0.05(-0.46%) |
Nov 14, 2014 | 9.975 | 9.975 | 9.838 | 9.894 | 215,615 | -0.05(-0.46%) |
Nov 13, 2014 | 9.904 | 9.945 | 9.838 | 9.940 | 186,531 | +0.11(+1.09%) |
Nov 12, 2014 | 9.919 | 9.919 | 9.787 | 9.833 | 358,257 | -0.10(-0.98%) |
Nov 11, 2014 | 10.01 | 10.04 | 9.868 | 9.930 | 365,042 | -0.13(-1.27%) |
Nov 10, 2014 | 9.884 | 10.07 | 9.802 | 10.06 | 259,281 | +0.17(+1.68%) |
Nov 07, 2014 | 10.05 | 10.05 | 9.868 | 9.891 | 171,641 | -0.12(-1.15%) |
Nov 06, 2014 | 9.940 | 10.03 | 9.940 | 10.01 | 182,650 | +0.05(+0.46%) |
Nov 05, 2014 | 10.04 | 10.07 | 9.941 | 9.960 | 188,208 | +0.00(+0.00%) |
Nov 04, 2014 | 10.01 | 10.07 | 9.914 | 9.960 | 195,751 | -0.11(-1.11%) |
Nov 03, 2014 | 10.00 | 10.07 | 9.812 | 10.07 | 226,138 | +0.04(+0.36%) |
Oct 31, 2014 | 10.13 | 10.14 | 9.945 | 10.04 | 252,611 | +0.08(+0.82%) |
Oct 30, 2014 | 9.858 | 10.07 | 9.858 | 9.955 | 213,390 | +0.08(+0.83%) |
Oct 29, 2014 | 9.843 | 9.885 | 9.731 | 9.874 | 139,879 | -0.03(-0.26%) |
Oct 28, 2014 | 10.06 | 10.06 | 9.761 | 9.899 | 256,568 | -0.07(-0.72%) |
Oct 27, 2014 | 9.914 | 10.05 | 9.914 | 9.970 | 298,046 | +0.06(+0.57%) |
Oct 24, 2014 | 9.619 | 9.935 | 9.512 | 9.914 | 262,857 | +0.24(+2.48%) |
Oct 23, 2014 | 9.308 | 9.807 | 9.308 | 9.675 | 444,529 | +0.41(+4.46%) |
Oct 22, 2014 | 9.369 | 9.476 | 9.175 | 9.262 | 272,458 | -0.15(-1.57%) |
Oct 21, 2014 | 9.369 | 9.627 | 9.338 | 9.410 | 353,995 | +0.03(+0.33%) |
Oct 20, 2014 | 9.532 | 9.527 | 9.241 | 9.379 | 265,784 | -0.15(-1.55%) |
Oct 17, 2014 | 9.282 | 9.683 | 9.231 | 9.527 | 196,980 | +0.35(+3.83%) |
Oct 16, 2014 | 8.711 | 9.175 | 8.640 | 9.175 | 397,414 | +0.50(+5.82%) |
Oct 15, 2014 | 8.941 | 9.099 | 8.451 | 8.671 | 607,841 | -0.44(-4.81%) |
Oct 14, 2014 | 9.160 | 9.248 | 9.099 | 9.109 | 256,858 | -0.05(-0.50%) |
Oct 13, 2014 | 9.216 | 9.252 | 9.048 | 9.155 | 223,737 | -0.03(-0.33%) |
Oct 10, 2014 | 9.481 | 9.481 | 8.976 | 9.185 | 750,149 | -0.33(-3.48%) |
Oct 09, 2014 | 9.680 | 9.812 | 9.491 | 9.517 | 194,029 | -0.14(-1.45%) |
Oct 08, 2014 | 9.588 | 9.670 | 9.517 | 9.657 | 170,836 | +0.14(+1.42%) |
Oct 07, 2014 | 9.624 | 9.721 | 9.522 | 9.522 | 130,460 | -0.19(-1.99%) |
Oct 06, 2014 | 9.965 | 9.965 | 9.614 | 9.715 | 129,528 | -0.10(-0.99%) |
Oct 03, 2014 | 9.573 | 9.833 | 9.563 | 9.812 | 119,584 | +0.22(+2.34%) |
Oct 02, 2014 | 9.624 | 9.665 | 9.456 | 9.588 | 121,979 | -0.09(-0.90%) |
Oct 01, 2014 | 9.583 | 9.787 | 9.557 | 9.675 | 259,611 | +0.07(+0.69%) |
Sep 30, 2014 | 9.624 | 9.726 | 9.557 | 9.608 | 248,664 | -0.03(-0.26%) |
Sep 29, 2014 | 9.782 | 9.812 | 9.629 | 9.634 | 203,322 | -0.18(-1.87%) |
Sep 26, 2014 | 9.940 | 9.999 | 9.782 | 9.817 | 175,044 | -0.10(-0.97%) |
Sep 25, 2014 | 10.07 | 10.09 | 9.884 | 9.913 | 264,172 | -0.17(-1.68%) |
Sep 24, 2014 | 10.09 | 10.09 | 9.981 | 10.08 | 229,864 | +0.07(+0.72%) |
Sep 23, 2014 | 10.09 | 10.09 | 9.943 | 10.01 | 200,836 | +0.05(+0.51%) |
Sep 22, 2014 | 10.06 | 10.11 | 9.950 | 9.960 | 168,390 | -0.11(-1.06%) |
Sep 19, 2014 | 10.12 | 10.12 | 10.07 | 10.07 | 129,475 | -0.05(-0.50%) |
Sep 18, 2014 | 10.05 | 10.12 | 10.02 | 10.12 | 138,207 | +0.02(+0.20%) |
Sep 17, 2014 | 10.17 | 10.17 | 10.03 | 10.10 | 157,106 | -0.05(-0.45%) |
Sep 16, 2014 | 9.945 | 10.14 | 9.945 | 10.14 | 228,243 | +0.10(+1.02%) |
Sep 15, 2014 | 10.06 | 10.06 | 9.950 | 10.04 | 163,670 | +0.04(+0.41%) |
Sep 12, 2014 | 10.17 | 10.17 | 9.940 | 10.00 | 251,699 | -0.22(-2.14%) |
Sep 11, 2014 | 10.20 | 10.29 | 10.19 | 10.22 | 270,801 | +0.03(+0.25%) |
Sep 10, 2014 | 10.19 | 10.20 | 10.19 | 10.19 | 252,760 | +0.00(+0.00%) |
Sep 09, 2014 | 10.19 | 10.21 | 10.19 | 10.19 | 316,850 | +0.00(+0.00%) |
Sep 08, 2014 | 10.19 | 10.20 | 10.19 | 10.19 | 214,189 | +0.00(+0.00%) |
Sep 05, 2014 | 10.19 | 10.21 | 10.19 | 10.19 | 334,852 | +0.00(+0.00%) |
Sep 04, 2014 | 10.20 | 10.21 | 10.19 | 10.19 | 126,884 | +0.00(+0.00%) |
Sep 03, 2014 | 10.21 | 10.21 | 10.19 | 10.19 | 172,565 | +0.00(+0.00%) |
Sep 02, 2014 | 10.20 | 10.20 | 10.19 | 10.19 | 273,384 | -0.03(-0.30%) |
Aug 29, 2014 | 10.21 | 10.23 | 10.23 | 10.23 | 170,481 | +0.03(+0.30%) |
Aug 28, 2014 | 10.20 | 10.23 | 10.19 | 10.19 | 460,669 | +0.00(+0.00%) |
Aug 27, 2014 | 10.22 | 10.27 | 10.19 | 10.19 | 1,695,462 | -0.28(-2.63%) |
Aug 26, 2014 | 10.49 | 10.34 | 10.34 | 10.47 | 130,715 | +0.13(+1.28%) |
Aug 25, 2014 | 10.39 | 10.45 | 10.30 | 10.34 | 86,614 | -0.06(-0.59%) |
Aug 22, 2014 | 10.37 | 10.40 | 10.37 | 10.40 | 84,154 | +0.00(+0.00%) |
Aug 21, 2014 | 10.40 | 10.40 | 10.32 | 10.40 | 102,858 | +0.01(+0.10%) |
Aug 20, 2014 | 10.40 | 10.40 | 10.35 | 10.39 | 51,534 | -0.01(-0.05%) |
Aug 19, 2014 | 10.34 | 10.41 | 10.34 | 10.39 | 97,767 | +0.09(+0.84%) |
Aug 18, 2014 | 10.49 | 10.49 | 10.27 | 10.31 | 160,088 | -0.09(-0.83%) |
Aug 15, 2014 | 10.33 | 10.40 | 10.33 | 10.39 | 107,079 | +0.08(+0.74%) |
Aug 14, 2014 | 10.32 | 10.33 | 10.27 | 10.32 | 132,703 | +0.03(+0.25%) |
Aug 13, 2014 | 10.30 | 10.30 | 10.25 | 10.29 | 87,092 | +0.02(+0.20%) |
Aug 12, 2014 | 10.33 | 10.33 | 10.25 | 10.27 | 73,073 | -0.01(-0.05%) |
Aug 11, 2014 | 10.27 | 10.32 | 10.24 | 10.28 | 109,928 | +0.01(+0.05%) |
Aug 08, 2014 | 10.24 | 10.27 | 10.20 | 10.27 | 107,629 | +0.06(+0.55%) |
Aug 07, 2014 | 10.23 | 10.24 | 10.21 | 10.21 | 99,558 | -0.01(-0.10%) |
Aug 06, 2014 | 10.22 | 10.24 | 10.20 | 10.23 | 108,260 | +0.01(+0.10%) |
Aug 05, 2014 | 10.17 | 10.26 | 10.17 | 10.21 | 283,849 | +0.00(+0.00%) |
Aug 04, 2014 | 10.21 | 10.24 | 10.20 | 10.21 | 147,762 | +0.02(+0.15%) |
Aug 01, 2014 | 10.22 | 10.22 | 10.20 | 10.20 | 109,410 | -0.02(-0.20%) |
Jul 31, 2014 | 10.21 | 10.24 | 10.20 | 10.22 | 320,468 | -0.02(-0.15%) |
Jul 30, 2014 | 10.20 | 10.27 | 10.20 | 10.24 | 254,274 | +0.04(+0.40%) |