Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.53 | 10.53 | 10.24 | 10.28 | 162,985 | -0.18(-1.68%) |
Nov 26, 2014 | 10.07 | 10.45 | 10.45 | 10.45 | 337,964 | +0.36(+3.57%) |
Nov 25, 2014 | 10.33 | 10.35 | 10.06 | 10.09 | 344,051 | -0.17(-1.62%) |
Nov 24, 2014 | 10.07 | 10.29 | 10.02 | 10.26 | 295,446 | +0.18(+1.83%) |
Nov 21, 2014 | 10.36 | 10.36 | 10.01 | 10.07 | 291,235 | -0.16(-1.54%) |
Nov 20, 2014 | 10.09 | 10.25 | 9.964 | 10.23 | 317,685 | +0.12(+1.22%) |
Nov 19, 2014 | 10.39 | 10.46 | 10.10 | 10.11 | 462,063 | -0.26(-2.54%) |
Nov 18, 2014 | 10.50 | 10.61 | 10.36 | 10.37 | 662,749 | -0.12(-1.17%) |
Nov 17, 2014 | 10.83 | 10.92 | 10.49 | 10.50 | 385,046 | -0.39(-3.55%) |
Nov 14, 2014 | 10.97 | 11.08 | 10.75 | 10.88 | 580,150 | -0.13(-1.20%) |
Nov 13, 2014 | 10.73 | 11.29 | 10.58 | 11.01 | 1,372,578 | +0.38(+3.55%) |
Nov 12, 2014 | 10.36 | 10.65 | 10.26 | 10.64 | 398,299 | +0.25(+2.36%) |
Nov 11, 2014 | 10.43 | 10.45 | 10.28 | 10.39 | 385,540 | -0.05(-0.50%) |
Nov 10, 2014 | 10.35 | 10.49 | 10.33 | 10.44 | 253,645 | +0.12(+1.19%) |
Nov 07, 2014 | 10.48 | 10.48 | 10.20 | 10.32 | 367,295 | -0.15(-1.42%) |
Nov 06, 2014 | 10.46 | 10.53 | 10.40 | 10.47 | 249,266 | -0.01(-0.08%) |
Nov 05, 2014 | 10.33 | 10.57 | 9.943 | 10.48 | 601,844 | -0.04(-0.42%) |
Nov 04, 2014 | 10.38 | 10.62 | 10.36 | 10.52 | 346,575 | +0.05(+0.50%) |
Nov 03, 2014 | 10.83 | 10.94 | 10.46 | 10.47 | 491,401 | -0.35(-3.24%) |
Oct 31, 2014 | 10.73 | 10.91 | 10.64 | 10.82 | 517,825 | +0.32(+3.01%) |
Oct 30, 2014 | 10.29 | 10.52 | 10.11 | 10.50 | 473,839 | +0.15(+1.44%) |
Oct 29, 2014 | 10.28 | 10.32 | 10.24 | 10.36 | 272,008 | +0.04(+0.43%) |
Oct 28, 2014 | 9.978 | 10.31 | 9.943 | 10.31 | 274,870 | +0.41(+4.17%) |
Oct 27, 2014 | 9.812 | 9.904 | 9.904 | 9.899 | 177,751 | -0.00(-0.04%) |
Oct 24, 2014 | 9.961 | 10.06 | 9.864 | 9.904 | 186,337 | +0.00(+0.04%) |
Oct 23, 2014 | 9.531 | 9.987 | 9.522 | 9.899 | 378,819 | +0.49(+5.22%) |
Oct 22, 2014 | 9.636 | 9.654 | 9.347 | 9.408 | 483,217 | -0.18(-1.92%) |
Oct 21, 2014 | 9.443 | 9.601 | 9.417 | 9.592 | 186,731 | +0.24(+2.53%) |
Oct 20, 2014 | 9.180 | 9.355 | 9.180 | 9.355 | 281,858 | +0.09(+0.95%) |
Oct 17, 2014 | 9.425 | 9.469 | 9.206 | 9.268 | 621,798 | -0.02(-0.19%) |
Oct 16, 2014 | 8.908 | 9.311 | 8.688 | 9.285 | 426,257 | +0.21(+2.32%) |
Oct 15, 2014 | 8.653 | 9.127 | 8.609 | 9.074 | 410,546 | +0.22(+2.48%) |
Oct 14, 2014 | 8.741 | 9.048 | 8.741 | 8.855 | 376,468 | +0.18(+2.02%) |
Oct 13, 2014 | 8.662 | 8.952 | 8.627 | 8.680 | 400,905 | +0.02(+0.20%) |
Oct 10, 2014 | 8.960 | 8.965 | 8.627 | 8.662 | 703,407 | -0.27(-3.05%) |
Oct 09, 2014 | 9.338 | 9.338 | 8.916 | 8.934 | 498,376 | -0.39(-4.14%) |
Oct 08, 2014 | 9.004 | 9.338 | 8.921 | 9.320 | 651,049 | +0.28(+3.11%) |
Oct 07, 2014 | 9.180 | 9.390 | 9.039 | 9.039 | 940,766 | -0.17(-1.81%) |
Oct 06, 2014 | 9.399 | 9.425 | 9.206 | 9.206 | 318,057 | -0.18(-1.87%) |
Oct 03, 2014 | 9.478 | 9.478 | 9.382 | 9.382 | 214,139 | -0.02(-0.19%) |
Oct 02, 2014 | 9.206 | 9.425 | 9.162 | 9.399 | 292,573 | +0.22(+2.39%) |
Oct 01, 2014 | 9.189 | 9.329 | 9.099 | 9.180 | 463,044 | -0.04(-0.48%) |
Sep 30, 2014 | 9.311 | 9.329 | 9.189 | 9.224 | 461,745 | -0.12(-1.31%) |
Sep 29, 2014 | 9.355 | 9.412 | 9.241 | 9.347 | 369,029 | -0.09(-0.93%) |
Sep 26, 2014 | 9.417 | 9.512 | 9.382 | 9.434 | 350,465 | +0.03(+0.28%) |
Sep 25, 2014 | 9.610 | 9.610 | 9.364 | 9.408 | 955,729 | -0.19(-2.01%) |
Sep 24, 2014 | 9.557 | 9.689 | 9.557 | 9.601 | 324,627 | +0.08(+0.83%) |
Sep 23, 2014 | 9.478 | 9.689 | 9.390 | 9.522 | 442,181 | +0.02(+0.18%) |
Sep 22, 2014 | 9.583 | 9.645 | 9.461 | 9.504 | 601,125 | -0.16(-1.63%) |
Sep 19, 2014 | 9.724 | 9.926 | 9.636 | 9.662 | 1,230,458 | +0.01(+0.09%) |
Sep 18, 2014 | 9.575 | 9.662 | 9.373 | 9.654 | 362,419 | +0.15(+1.57%) |
Sep 17, 2014 | 9.373 | 9.540 | 9.373 | 9.504 | 266,442 | +0.11(+1.12%) |
Sep 16, 2014 | 9.311 | 9.417 | 9.215 | 9.399 | 191,754 | +0.04(+0.37%) |
Sep 15, 2014 | 9.522 | 9.522 | 9.338 | 9.364 | 233,144 | -0.17(-1.75%) |
Sep 12, 2014 | 9.838 | 9.838 | 9.469 | 9.531 | 315,997 | -0.28(-2.86%) |
Sep 11, 2014 | 9.680 | 9.838 | 9.619 | 9.812 | 531,226 | +0.05(+0.54%) |
Sep 10, 2014 | 9.680 | 9.785 | 9.641 | 9.759 | 386,019 | +0.07(+0.72%) |
Sep 09, 2014 | 9.882 | 9.882 | 9.671 | 9.689 | 358,201 | -0.18(-1.87%) |
Sep 08, 2014 | 9.873 | 9.961 | 9.803 | 9.873 | 577,675 | -0.03(-0.27%) |
Sep 05, 2014 | 9.873 | 9.943 | 9.820 | 9.899 | 204,668 | -0.04(-0.35%) |
Sep 04, 2014 | 9.970 | 10.12 | 9.877 | 9.934 | 229,280 | -0.02(-0.18%) |
Sep 03, 2014 | 10.07 | 10.09 | 9.847 | 9.952 | 480,636 | -0.04(-0.44%) |