Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.84 | 10.87 | 10.75 | 10.75 | 48,846 | -0.05(-0.48%) |
Nov 26, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 65,808 | +0.04(+0.39%) |
Nov 25, 2014 | 10.77 | 10.82 | 10.70 | 10.76 | 102,178 | +0.04(+0.34%) |
Nov 24, 2014 | 10.70 | 10.77 | 10.68 | 10.72 | 125,292 | +0.03(+0.29%) |
Nov 21, 2014 | 10.76 | 10.86 | 10.67 | 10.69 | 79,560 | -0.02(-0.15%) |
Nov 20, 2014 | 10.65 | 10.78 | 10.63 | 10.71 | 89,663 | +0.06(+0.54%) |
Nov 19, 2014 | 10.48 | 10.86 | 10.44 | 10.65 | 370,052 | +0.18(+1.73%) |
Nov 18, 2014 | 10.47 | 10.49 | 10.47 | 10.47 | 29,554 | -0.01(-0.10%) |
Nov 17, 2014 | 10.47 | 10.49 | 10.43 | 10.48 | 102,466 | +0.02(+0.15%) |
Nov 14, 2014 | 10.48 | 10.49 | 10.43 | 10.46 | 55,437 | -0.03(-0.30%) |
Nov 13, 2014 | 10.57 | 10.57 | 10.48 | 10.49 | 111,646 | -0.07(-0.69%) |
Nov 12, 2014 | 10.63 | 10.63 | 10.54 | 10.57 | 89,258 | -0.06(-0.58%) |
Nov 11, 2014 | 10.57 | 10.64 | 10.53 | 10.63 | 67,703 | +0.05(+0.49%) |
Nov 10, 2014 | 10.44 | 10.58 | 10.42 | 10.58 | 99,609 | +0.18(+1.68%) |
Nov 07, 2014 | 10.32 | 10.40 | 10.32 | 10.40 | 72,451 | +0.03(+0.30%) |
Nov 06, 2014 | 10.32 | 10.38 | 10.26 | 10.37 | 49,876 | +0.09(+0.83%) |
Nov 05, 2014 | 10.35 | 10.40 | 10.27 | 10.28 | 180,381 | -0.06(-0.62%) |
Nov 04, 2014 | 10.44 | 10.44 | 10.32 | 10.35 | 102,238 | -0.09(-0.84%) |
Nov 03, 2014 | 10.31 | 10.45 | 10.27 | 10.44 | 96,583 | +0.12(+1.15%) |
Oct 31, 2014 | 10.34 | 10.34 | 10.20 | 10.32 | 104,831 | -0.03(-0.25%) |
Oct 30, 2014 | 10.19 | 10.35 | 10.19 | 10.34 | 139,646 | +0.13(+1.26%) |
Oct 29, 2014 | 10.20 | 10.27 | 10.19 | 10.21 | 90,392 | +0.03(+0.30%) |
Oct 28, 2014 | 10.21 | 10.30 | 10.14 | 10.18 | 109,820 | -0.04(-0.35%) |
Oct 27, 2014 | 10.18 | 10.25 | 10.17 | 10.22 | 68,844 | +0.01(+0.10%) |
Oct 24, 2014 | 10.14 | 10.23 | 10.13 | 10.21 | 58,515 | +0.04(+0.35%) |
Oct 23, 2014 | 10.11 | 10.20 | 10.11 | 10.17 | 94,183 | +0.10(+1.02%) |
Oct 22, 2014 | 10.03 | 10.15 | 10.03 | 10.07 | 90,202 | +0.03(+0.26%) |
Oct 21, 2014 | 9.942 | 10.05 | 9.942 | 10.04 | 63,459 | +0.12(+1.25%) |
Oct 20, 2014 | 9.818 | 9.927 | 9.818 | 9.921 | 80,210 | +0.06(+0.63%) |
Oct 17, 2014 | 9.880 | 9.927 | 9.811 | 9.860 | 106,242 | +0.11(+1.16%) |
Oct 16, 2014 | 9.308 | 9.829 | 9.308 | 9.746 | 196,045 | +0.24(+2.55%) |
Oct 15, 2014 | 9.530 | 9.617 | 9.164 | 9.504 | 354,430 | -0.13(-1.39%) |
Oct 14, 2014 | 9.813 | 9.813 | 9.603 | 9.638 | 183,739 | -0.21(-2.14%) |
Oct 13, 2014 | 10.02 | 10.07 | 9.772 | 9.849 | 157,717 | -0.17(-1.70%) |
Oct 10, 2014 | 10.15 | 10.25 | 9.994 | 10.02 | 128,792 | -0.09(-0.91%) |
Oct 09, 2014 | 10.24 | 10.28 | 10.10 | 10.11 | 112,556 | -0.12(-1.14%) |
Oct 08, 2014 | 10.15 | 10.24 | 10.15 | 10.23 | 103,023 | +0.05(+0.48%) |
Oct 07, 2014 | 10.22 | 10.23 | 10.18 | 10.18 | 98,996 | -0.05(-0.52%) |
Oct 06, 2014 | 10.27 | 10.30 | 10.23 | 10.23 | 86,977 | +0.03(+0.25%) |
Oct 03, 2014 | 10.14 | 10.22 | 10.11 | 10.21 | 74,077 | +0.09(+0.85%) |
Oct 02, 2014 | 10.22 | 10.23 | 10.09 | 10.12 | 107,370 | -0.08(-0.80%) |
Oct 01, 2014 | 10.23 | 10.26 | 10.18 | 10.20 | 144,034 | +0.02(+0.20%) |
Sep 30, 2014 | 10.16 | 10.23 | 10.08 | 10.18 | 79,629 | +0.07(+0.70%) |
Sep 29, 2014 | 9.958 | 10.11 | 9.958 | 10.11 | 103,194 | +0.09(+0.91%) |
Sep 26, 2014 | 10.05 | 10.11 | 9.953 | 10.02 | 112,597 | -0.04(-0.35%) |
Sep 25, 2014 | 10.18 | 10.18 | 10.05 | 10.05 | 92,967 | -0.10(-1.00%) |
Sep 24, 2014 | 10.20 | 10.23 | 10.15 | 10.16 | 64,758 | -0.07(-0.65%) |
Sep 23, 2014 | 10.24 | 10.24 | 10.19 | 10.22 | 53,437 | -0.02(-0.15%) |
Sep 22, 2014 | 10.32 | 10.32 | 10.21 | 10.24 | 56,163 | -0.09(-0.84%) |
Sep 19, 2014 | 10.26 | 10.34 | 10.26 | 10.32 | 33,583 | +0.05(+0.45%) |
Sep 18, 2014 | 10.29 | 10.30 | 10.25 | 10.28 | 64,055 | +0.02(+0.15%) |
Sep 17, 2014 | 10.23 | 10.28 | 10.17 | 10.26 | 71,012 | +0.04(+0.43%) |
Sep 16, 2014 | 10.20 | 10.25 | 10.14 | 10.22 | 110,970 | +0.02(+0.17%) |
Sep 15, 2014 | 10.28 | 10.28 | 10.19 | 10.20 | 102,457 | -0.10(-0.94%) |
Sep 12, 2014 | 10.39 | 10.40 | 10.30 | 10.30 | 62,463 | -0.16(-1.55%) |
Sep 11, 2014 | 10.48 | 10.48 | 10.41 | 10.46 | 68,068 | -0.03(-0.24%) |
Sep 10, 2014 | 10.44 | 10.49 | 10.44 | 10.49 | 84,912 | +0.04(+0.43%) |
Sep 09, 2014 | 10.46 | 10.49 | 10.41 | 10.44 | 45,559 | -0.03(-0.29%) |
Sep 08, 2014 | 10.50 | 10.53 | 10.44 | 10.47 | 88,792 | -0.03(-0.24%) |
Sep 05, 2014 | 10.42 | 10.51 | 10.41 | 10.50 | 137,823 | +0.09(+0.87%) |
Sep 04, 2014 | 10.40 | 10.49 | 10.40 | 10.41 | 118,655 | +0.01(+0.10%) |
Sep 03, 2014 | 10.35 | 10.41 | 10.35 | 10.40 | 120,873 | +0.02(+0.15%) |