Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.18 | 12.21 | 12.03 | 12.11 | 521,479 | +0.24(+2.06%) |
Nov 26, 2014 | 11.75 | 11.87 | 11.87 | 11.87 | 227,253 | +0.17(+1.46%) |
Nov 25, 2014 | 11.78 | 11.86 | 11.59 | 11.70 | 827,675 | -0.14(-1.17%) |
Nov 24, 2014 | 11.80 | 11.91 | 11.80 | 11.84 | 514,579 | +0.12(+1.04%) |
Nov 21, 2014 | 11.78 | 11.84 | 11.71 | 11.71 | 358,912 | -0.12(-1.03%) |
Nov 20, 2014 | 11.70 | 11.85 | 11.70 | 11.84 | 358,777 | +0.31(+2.68%) |
Nov 19, 2014 | 11.53 | 11.63 | 11.49 | 11.53 | 364,340 | -0.16(-1.39%) |
Nov 18, 2014 | 11.62 | 11.71 | 11.59 | 11.69 | 484,208 | +0.08(+0.70%) |
Nov 17, 2014 | 11.67 | 11.71 | 11.56 | 11.61 | 331,153 | -0.01(-0.07%) |
Nov 14, 2014 | 11.54 | 11.62 | 11.49 | 11.62 | 308,052 | +0.24(+2.11%) |
Nov 13, 2014 | 11.27 | 11.38 | 11.27 | 11.38 | 334,746 | +0.08(+0.68%) |
Nov 12, 2014 | 11.36 | 11.36 | 11.22 | 11.30 | 351,780 | -0.14(-1.21%) |
Nov 11, 2014 | 11.53 | 11.53 | 11.35 | 11.44 | 301,062 | -0.07(-0.60%) |
Nov 10, 2014 | 11.40 | 11.56 | 11.32 | 11.51 | 733,158 | +0.25(+2.21%) |
Nov 07, 2014 | 11.28 | 11.30 | 11.17 | 11.26 | 604,676 | -0.09(-0.79%) |
Nov 06, 2014 | 11.41 | 11.43 | 11.33 | 11.35 | 296,722 | -0.14(-1.20%) |
Nov 05, 2014 | 11.53 | 11.53 | 11.41 | 11.49 | 278,113 | +0.00(+0.00%) |
Nov 04, 2014 | 11.45 | 11.49 | 11.38 | 11.49 | 342,433 | +0.07(+0.57%) |
Nov 03, 2014 | 11.40 | 11.49 | 11.36 | 11.42 | 528,001 | -0.15(-1.27%) |
Oct 31, 2014 | 11.55 | 11.61 | 11.47 | 11.57 | 815,862 | +0.02(+0.14%) |
Oct 30, 2014 | 11.38 | 11.59 | 11.36 | 11.55 | 500,015 | +0.06(+0.50%) |
Oct 29, 2014 | 11.61 | 11.62 | 11.48 | 11.49 | 398,442 | -0.16(-1.40%) |
Oct 28, 2014 | 11.40 | 11.66 | 11.40 | 11.66 | 555,747 | +0.47(+4.22%) |
Oct 27, 2014 | 11.06 | 11.19 | 11.14 | 11.19 | 387,288 | +0.04(+0.37%) |
Oct 24, 2014 | 11.06 | 11.19 | 11.01 | 11.14 | 977,763 | +0.23(+2.09%) |
Oct 23, 2014 | 11.07 | 11.10 | 10.66 | 10.92 | 2,964,397 | +0.50(+4.77%) |
Oct 22, 2014 | 10.26 | 10.52 | 10.25 | 10.42 | 1,973,222 | +0.33(+3.31%) |
Oct 21, 2014 | 9.932 | 10.09 | 9.932 | 10.09 | 512,659 | +0.28(+2.82%) |
Oct 20, 2014 | 9.728 | 9.826 | 9.671 | 9.810 | 447,753 | -0.02(-0.17%) |
Oct 17, 2014 | 9.883 | 9.924 | 9.810 | 9.826 | 1,207,926 | +0.46(+4.87%) |
Oct 16, 2014 | 9.126 | 9.386 | 9.118 | 9.370 | 1,025,804 | -0.02(-0.26%) |
Oct 15, 2014 | 9.362 | 9.459 | 9.175 | 9.394 | 830,562 | -0.18(-1.87%) |
Oct 14, 2014 | 9.598 | 9.744 | 9.516 | 9.573 | 948,498 | -0.09(-0.93%) |
Oct 13, 2014 | 9.704 | 9.712 | 9.541 | 9.663 | 1,536,602 | +0.15(+1.63%) |
Oct 10, 2014 | 9.655 | 9.663 | 9.492 | 9.508 | 1,628,507 | -0.20(-2.01%) |
Oct 09, 2014 | 9.964 | 10.00 | 9.655 | 9.704 | 846,492 | -0.36(-3.56%) |
Oct 08, 2014 | 10.00 | 10.08 | 9.827 | 10.06 | 1,361,536 | +0.02(+0.16%) |
Oct 07, 2014 | 10.16 | 10.19 | 10.03 | 10.05 | 646,891 | -0.17(-1.67%) |
Oct 06, 2014 | 10.27 | 10.27 | 10.18 | 10.22 | 627,275 | -0.01(-0.12%) |
Oct 03, 2014 | 10.06 | 10.26 | 10.03 | 10.23 | 788,015 | -0.02(-0.20%) |
Oct 02, 2014 | 10.29 | 10.29 | 10.11 | 10.25 | 426,452 | -0.06(-0.55%) |
Oct 01, 2014 | 10.33 | 10.37 | 10.22 | 10.31 | 782,259 | -0.13(-1.25%) |
Sep 30, 2014 | 10.36 | 10.53 | 10.32 | 10.44 | 408,219 | -0.05(-0.47%) |
Sep 29, 2014 | 10.48 | 10.54 | 10.39 | 10.49 | 490,563 | +0.02(+0.23%) |
Sep 26, 2014 | 10.38 | 10.53 | 10.34 | 10.46 | 787,813 | +0.02(+0.23%) |
Sep 25, 2014 | 10.50 | 10.50 | 10.37 | 10.44 | 803,962 | -0.08(-0.77%) |
Sep 24, 2014 | 10.36 | 10.54 | 10.34 | 10.52 | 1,150,372 | +0.14(+1.33%) |
Sep 23, 2014 | 10.35 | 10.41 | 10.26 | 10.38 | 633,445 | -0.06(-0.55%) |
Sep 22, 2014 | 10.57 | 10.57 | 10.40 | 10.44 | 481,753 | -0.15(-1.46%) |
Sep 19, 2014 | 10.62 | 10.67 | 10.58 | 10.59 | 943,608 | -0.08(-0.76%) |
Sep 18, 2014 | 10.60 | 10.67 | 10.56 | 10.67 | 764,348 | +0.02(+0.15%) |
Sep 17, 2014 | 10.58 | 10.66 | 10.52 | 10.66 | 945,869 | +0.02(+0.15%) |
Sep 16, 2014 | 10.68 | 10.68 | 10.52 | 10.64 | 277,434 | -0.10(-0.91%) |
Sep 15, 2014 | 10.75 | 10.79 | 10.70 | 10.74 | 337,122 | -0.02(-0.23%) |
Sep 12, 2014 | 10.84 | 10.84 | 10.73 | 10.76 | 258,836 | -0.15(-1.34%) |
Sep 11, 2014 | 10.92 | 10.94 | 10.81 | 10.91 | 1,052,118 | -0.07(-0.67%) |
Sep 10, 2014 | 10.92 | 11.01 | 10.85 | 10.98 | 308,242 | +0.03(+0.30%) |
Sep 09, 2014 | 11.00 | 11.06 | 10.91 | 10.95 | 838,001 | -0.18(-1.61%) |
Sep 08, 2014 | 11.16 | 11.16 | 11.05 | 11.13 | 290,903 | -0.02(-0.22%) |
Sep 05, 2014 | 11.15 | 11.16 | 11.11 | 11.15 | 404,239 | -0.07(-0.58%) |
Sep 04, 2014 | 11.30 | 11.32 | 11.16 | 11.22 | 553,026 | -0.11(-0.93%) |
Sep 03, 2014 | 11.48 | 11.48 | 11.27 | 11.32 | 516,842 | +0.22(+1.98%) |