Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.01 | 11.11 | 10.83 | 10.84 | 31,466 | -0.25(-2.29%) |
Nov 26, 2014 | 10.94 | 11.09 | 11.09 | 11.09 | 61,584 | +0.10(+0.88%) |
Nov 25, 2014 | 11.13 | 11.13 | 10.93 | 11.00 | 60,369 | -0.21(-1.89%) |
Nov 24, 2014 | 11.11 | 11.21 | 11.05 | 11.21 | 39,704 | +0.17(+1.52%) |
Nov 21, 2014 | 11.15 | 11.27 | 10.97 | 11.04 | 73,412 | +0.09(+0.87%) |
Nov 20, 2014 | 10.85 | 11.12 | 10.85 | 10.95 | 107,738 | +0.01(+0.10%) |
Nov 19, 2014 | 11.02 | 11.10 | 10.86 | 10.93 | 66,936 | -0.17(-1.56%) |
Nov 18, 2014 | 11.12 | 11.22 | 11.06 | 11.11 | 73,025 | +0.05(+0.49%) |
Nov 17, 2014 | 11.18 | 11.28 | 11.03 | 11.05 | 105,705 | -0.12(-1.07%) |
Nov 14, 2014 | 11.05 | 11.27 | 11.05 | 11.17 | 126,509 | -0.13(-1.14%) |
Nov 13, 2014 | 11.88 | 11.88 | 11.28 | 11.30 | 62,101 | -0.52(-4.37%) |
Nov 12, 2014 | 11.33 | 11.85 | 11.32 | 11.82 | 148,680 | +0.29(+2.55%) |
Nov 11, 2014 | 11.08 | 11.56 | 11.08 | 11.52 | 121,389 | +0.09(+0.76%) |
Nov 10, 2014 | 11.40 | 11.53 | 11.32 | 11.44 | 107,076 | -0.04(-0.31%) |
Nov 07, 2014 | 11.25 | 11.52 | 11.25 | 11.47 | 90,155 | +0.01(+0.13%) |
Nov 06, 2014 | 10.94 | 11.48 | 10.94 | 11.46 | 143,392 | +0.31(+2.75%) |
Nov 05, 2014 | 11.07 | 11.30 | 10.87 | 11.15 | 92,506 | +0.09(+0.81%) |
Nov 04, 2014 | 10.76 | 11.10 | 10.39 | 11.06 | 170,302 | +0.29(+2.67%) |
Nov 03, 2014 | 10.96 | 10.97 | 10.67 | 10.77 | 283,316 | -0.12(-1.08%) |
Oct 31, 2014 | 10.87 | 10.96 | 10.66 | 10.89 | 213,551 | +0.25(+2.32%) |
Oct 30, 2014 | 9.988 | 10.64 | 9.486 | 10.64 | 155,984 | +0.60(+6.02%) |
Oct 29, 2014 | 9.952 | 10.18 | 9.871 | 10.04 | 81,980 | +0.08(+0.78%) |
Oct 28, 2014 | 9.614 | 10.03 | 9.588 | 9.960 | 159,141 | +0.36(+3.78%) |
Oct 27, 2014 | 9.670 | 9.845 | 9.493 | 9.597 | 81,802 | -0.09(-0.94%) |
Oct 24, 2014 | 9.633 | 9.718 | 9.445 | 9.688 | 105,387 | +0.09(+0.99%) |
Oct 23, 2014 | 9.142 | 9.679 | 9.123 | 9.594 | 186,792 | +0.29(+3.16%) |
Oct 22, 2014 | 9.337 | 9.497 | 9.199 | 9.300 | 109,136 | -0.05(-0.58%) |
Oct 21, 2014 | 9.482 | 9.529 | 9.305 | 9.354 | 131,022 | -0.04(-0.42%) |
Oct 20, 2014 | 9.225 | 9.424 | 9.225 | 9.393 | 80,501 | +0.05(+0.56%) |
Oct 17, 2014 | 9.463 | 9.595 | 9.263 | 9.341 | 100,090 | +0.02(+0.22%) |
Oct 16, 2014 | 9.475 | 9.475 | 9.169 | 9.320 | 123,008 | -0.08(-0.81%) |
Oct 15, 2014 | 9.030 | 9.471 | 8.956 | 9.397 | 161,491 | +0.18(+1.96%) |
Oct 14, 2014 | 8.988 | 9.475 | 8.988 | 9.216 | 157,447 | +0.33(+3.72%) |
Oct 13, 2014 | 9.094 | 9.278 | 8.816 | 8.885 | 161,680 | -0.05(-0.56%) |
Oct 10, 2014 | 9.069 | 9.242 | 8.928 | 8.935 | 114,235 | -0.20(-2.18%) |
Oct 09, 2014 | 9.313 | 9.313 | 9.133 | 9.134 | 67,490 | -0.16(-1.76%) |
Oct 08, 2014 | 9.177 | 9.339 | 8.937 | 9.298 | 90,575 | +0.16(+1.71%) |
Oct 07, 2014 | 9.343 | 9.370 | 9.112 | 9.142 | 143,436 | -0.22(-2.32%) |
Oct 06, 2014 | 9.253 | 9.525 | 9.253 | 9.359 | 110,416 | +0.13(+1.45%) |
Oct 03, 2014 | 9.489 | 9.549 | 9.175 | 9.225 | 108,335 | -0.16(-1.72%) |
Oct 02, 2014 | 9.443 | 9.497 | 9.240 | 9.387 | 94,716 | +0.13(+1.37%) |
Oct 01, 2014 | 9.276 | 9.478 | 9.220 | 9.261 | 194,376 | +0.01(+0.16%) |
Sep 30, 2014 | 9.196 | 9.417 | 9.175 | 9.246 | 243,682 | -0.04(-0.44%) |
Sep 29, 2014 | 9.292 | 9.430 | 9.164 | 9.287 | 188,196 | -0.13(-1.42%) |
Sep 26, 2014 | 9.292 | 9.476 | 9.292 | 9.421 | 45,357 | +0.15(+1.58%) |
Sep 25, 2014 | 9.398 | 9.398 | 9.151 | 9.274 | 108,028 | -0.16(-1.69%) |
Sep 24, 2014 | 9.311 | 9.530 | 9.298 | 9.434 | 201,288 | +0.11(+1.16%) |
Sep 23, 2014 | 9.341 | 9.421 | 9.317 | 9.326 | 63,036 | -0.10(-1.03%) |
Sep 22, 2014 | 9.344 | 9.556 | 9.339 | 9.423 | 133,883 | -0.01(-0.14%) |
Sep 19, 2014 | 9.415 | 9.620 | 9.380 | 9.436 | 208,409 | +0.04(+0.38%) |
Sep 18, 2014 | 9.426 | 9.438 | 9.296 | 9.400 | 74,127 | +0.04(+0.46%) |
Sep 17, 2014 | 9.523 | 9.577 | 9.300 | 9.357 | 175,825 | -0.12(-1.29%) |
Sep 16, 2014 | 9.460 | 9.648 | 9.400 | 9.480 | 75,644 | +0.11(+1.15%) |
Sep 15, 2014 | 9.404 | 9.477 | 9.348 | 9.372 | 91,322 | -0.03(-0.30%) |
Sep 12, 2014 | 9.380 | 9.463 | 9.348 | 9.400 | 96,179 | -0.13(-1.38%) |
Sep 11, 2014 | 9.545 | 9.610 | 9.343 | 9.532 | 80,963 | +0.15(+1.63%) |
Sep 10, 2014 | 9.408 | 9.443 | 9.408 | 9.380 | 139,547 | -0.03(-0.28%) |
Sep 09, 2014 | 9.469 | 9.482 | 9.305 | 9.406 | 112,417 | +0.02(+0.22%) |
Sep 08, 2014 | 9.350 | 9.462 | 9.298 | 9.385 | 172,975 | +0.01(+0.12%) |
Sep 05, 2014 | 9.365 | 9.612 | 9.318 | 9.374 | 289,534 | -0.03(-0.36%) |
Sep 04, 2014 | 9.458 | 9.648 | 9.315 | 9.408 | 158,576 | -0.07(-0.73%) |
Sep 03, 2014 | 9.501 | 9.761 | 9.469 | 9.476 | 99,761 | -0.13(-1.35%) |