Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.40 | 11.10 | 10.40 | 10.89 | 489,177 | -0.07(-0.64%) |
Nov 26, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 216,300 | -0.03(-0.27%) |
Nov 25, 2014 | 10.98 | 11.01 | 10.82 | 10.99 | 373,820 | +0.05(+0.46%) |
Nov 24, 2014 | 10.92 | 11.03 | 10.85 | 10.94 | 390,415 | +0.00(+0.00%) |
Nov 21, 2014 | 10.99 | 11.01 | 10.80 | 10.94 | 312,051 | +0.05(+0.46%) |
Nov 20, 2014 | 10.64 | 10.91 | 10.64 | 10.89 | 268,422 | +0.21(+1.97%) |
Nov 19, 2014 | 10.75 | 10.81 | 10.50 | 10.68 | 319,272 | -0.12(-1.11%) |
Nov 18, 2014 | 10.80 | 10.84 | 10.52 | 10.80 | 337,797 | +0.03(+0.28%) |
Nov 17, 2014 | 10.97 | 10.98 | 10.68 | 10.77 | 482,712 | -0.20(-1.82%) |
Nov 14, 2014 | 11.16 | 11.16 | 10.89 | 10.97 | 540,673 | -0.21(-1.88%) |
Nov 13, 2014 | 11.36 | 11.69 | 11.11 | 11.18 | 600,692 | -0.10(-0.89%) |
Nov 12, 2014 | 10.87 | 11.28 | 10.84 | 11.28 | 614,913 | +0.34(+3.11%) |
Nov 11, 2014 | 11.02 | 11.15 | 10.86 | 10.94 | 378,350 | -0.05(-0.45%) |
Nov 10, 2014 | 10.83 | 11.02 | 10.75 | 10.99 | 609,638 | +0.12(+1.06%) |
Nov 07, 2014 | 10.79 | 11.05 | 10.24 | 10.88 | 660,424 | -0.19(-1.67%) |
Nov 06, 2014 | 10.94 | 11.10 | 10.87 | 11.06 | 714,640 | +0.17(+1.56%) |
Nov 05, 2014 | 10.89 | 11.04 | 10.74 | 10.89 | 288,617 | +0.06(+0.55%) |
Nov 04, 2014 | 10.75 | 10.83 | 10.55 | 10.83 | 532,834 | +0.07(+0.65%) |
Nov 03, 2014 | 11.28 | 11.28 | 10.75 | 10.76 | 505,246 | -0.52(-4.61%) |
Oct 31, 2014 | 11.00 | 11.33 | 10.92 | 11.28 | 718,619 | +0.36(+3.30%) |
Oct 30, 2014 | 10.65 | 10.93 | 10.65 | 10.92 | 751,813 | +0.27(+2.54%) |
Oct 29, 2014 | 10.50 | 10.68 | 10.40 | 10.65 | 487,958 | +0.21(+2.01%) |
Oct 28, 2014 | 9.890 | 10.46 | 9.820 | 10.44 | 518,961 | +0.27(+2.65%) |
Oct 27, 2014 | 10.39 | 10.47 | 10.06 | 10.17 | 444,086 | -0.30(-2.87%) |
Oct 24, 2014 | 9.930 | 10.49 | 9.930 | 10.47 | 590,298 | +0.58(+5.86%) |
Oct 23, 2014 | 9.750 | 10.10 | 9.740 | 9.890 | 611,284 | +0.21(+2.17%) |
Oct 22, 2014 | 9.880 | 9.970 | 9.645 | 9.680 | 365,935 | -0.22(-2.22%) |
Oct 21, 2014 | 9.970 | 10.01 | 9.750 | 9.900 | 436,197 | -0.03(-0.30%) |
Oct 20, 2014 | 9.140 | 10.31 | 9.090 | 9.930 | 1,197,460 | +0.76(+8.29%) |
Oct 17, 2014 | 9.680 | 9.680 | 9.120 | 9.170 | 367,814 | -0.38(-3.98%) |
Oct 16, 2014 | 9.350 | 9.590 | 9.100 | 9.550 | 447,735 | +0.16(+1.70%) |
Oct 15, 2014 | 8.890 | 9.480 | 8.800 | 9.390 | 869,399 | +0.44(+4.92%) |
Oct 14, 2014 | 8.850 | 9.040 | 8.680 | 8.950 | 584,976 | +0.23(+2.64%) |
Oct 13, 2014 | 8.620 | 8.810 | 8.611 | 8.720 | 464,147 | +0.07(+0.81%) |
Oct 10, 2014 | 8.660 | 8.850 | 8.570 | 8.650 | 674,094 | -0.07(-0.80%) |
Oct 09, 2014 | 8.980 | 9.095 | 8.720 | 8.720 | 1,606,502 | -0.29(-3.22%) |
Oct 08, 2014 | 9.010 | 9.100 | 8.690 | 9.010 | 1,015,924 | +0.05(+0.56%) |
Oct 07, 2014 | 8.430 | 9.360 | 8.250 | 8.960 | 3,544,449 | -0.99(-9.95%) |
Oct 06, 2014 | 9.810 | 10.48 | 9.750 | 9.950 | 547,143 | +0.16(+1.63%) |
Oct 03, 2014 | 10.14 | 10.14 | 9.760 | 9.790 | 347,948 | -0.25(-2.49%) |
Oct 02, 2014 | 9.930 | 10.12 | 9.790 | 10.04 | 325,763 | +0.12(+1.21%) |
Oct 01, 2014 | 9.900 | 10.24 | 9.790 | 9.920 | 480,008 | +0.01(+0.10%) |
Sep 30, 2014 | 9.960 | 9.990 | 9.870 | 9.910 | 633,299 | -0.02(-0.20%) |
Sep 29, 2014 | 9.880 | 9.990 | 9.780 | 9.930 | 454,255 | -0.03(-0.30%) |
Sep 26, 2014 | 9.950 | 10.04 | 9.880 | 9.960 | 215,524 | +0.03(+0.30%) |
Sep 25, 2014 | 10.12 | 10.18 | 9.763 | 9.930 | 404,632 | -0.25(-2.46%) |
Sep 24, 2014 | 10.17 | 10.19 | 10.03 | 10.18 | 351,942 | +0.06(+0.59%) |
Sep 23, 2014 | 10.26 | 10.38 | 10.09 | 10.12 | 297,651 | -0.18(-1.75%) |
Sep 22, 2014 | 10.43 | 10.43 | 10.23 | 10.30 | 420,622 | -0.18(-1.72%) |
Sep 19, 2014 | 10.70 | 10.87 | 10.46 | 10.48 | 1,178,616 | -0.21(-1.96%) |
Sep 18, 2014 | 10.95 | 10.99 | 10.66 | 10.69 | 501,175 | -0.19(-1.75%) |
Sep 17, 2014 | 10.50 | 10.89 | 10.50 | 10.88 | 666,309 | +0.43(+4.11%) |
Sep 16, 2014 | 10.33 | 10.63 | 10.31 | 10.45 | 501,193 | +0.07(+0.67%) |
Sep 15, 2014 | 10.17 | 10.43 | 10.08 | 10.38 | 382,027 | +0.18(+1.76%) |
Sep 12, 2014 | 10.37 | 10.39 | 10.09 | 10.20 | 297,450 | -0.14(-1.35%) |
Sep 11, 2014 | 10.12 | 10.35 | 10.09 | 10.34 | 447,248 | +0.19(+1.87%) |
Sep 10, 2014 | 10.18 | 10.18 | 10.06 | 10.15 | 315,049 | -0.05(-0.49%) |
Sep 09, 2014 | 10.12 | 10.26 | 10.09 | 10.20 | 591,821 | +0.08(+0.79%) |
Sep 08, 2014 | 10.23 | 10.27 | 10.03 | 10.12 | 482,790 | -0.17(-1.65%) |
Sep 05, 2014 | 10.30 | 10.38 | 10.22 | 10.29 | 325,431 | -0.11(-1.06%) |
Sep 04, 2014 | 10.78 | 10.78 | 10.28 | 10.40 | 659,374 | -0.34(-3.17%) |
Sep 03, 2014 | 10.74 | 10.90 | 10.67 | 10.74 | 397,954 | +0.06(+0.56%) |