Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.25 | 10.25 | 10.15 | 10.20 | 26,573 | +0.00(+0.00%) |
Nov 26, 2014 | 10.19 | 10.20 | 10.20 | 10.20 | 42,000 | -0.01(-0.10%) |
Nov 25, 2014 | 10.25 | 10.25 | 10.16 | 10.21 | 27,952 | +0.01(+0.10%) |
Nov 24, 2014 | 10.25 | 10.25 | 10.17 | 10.20 | 29,226 | +0.00(+0.00%) |
Nov 21, 2014 | 10.23 | 10.26 | 10.11 | 10.20 | 73,860 | -0.05(-0.49%) |
Nov 20, 2014 | 10.27 | 10.31 | 10.25 | 10.25 | 11,786 | -0.16(-1.54%) |
Nov 19, 2014 | 10.31 | 10.41 | 10.25 | 10.41 | 23,577 | +0.12(+1.17%) |
Nov 18, 2014 | 10.33 | 10.33 | 10.23 | 10.29 | 19,298 | +0.02(+0.19%) |
Nov 17, 2014 | 10.27 | 10.32 | 10.24 | 10.27 | 21,466 | -0.01(-0.10%) |
Nov 14, 2014 | 10.28 | 10.38 | 10.27 | 10.28 | 13,344 | -0.03(-0.29%) |
Nov 13, 2014 | 10.32 | 10.36 | 10.26 | 10.31 | 36,070 | -0.06(-0.56%) |
Nov 12, 2014 | 10.33 | 10.37 | 10.30 | 10.37 | 14,193 | +0.01(+0.08%) |
Nov 11, 2014 | 10.31 | 10.40 | 10.30 | 10.36 | 17,474 | +0.01(+0.10%) |
Nov 10, 2014 | 10.36 | 10.50 | 10.35 | 10.35 | 29,842 | -0.05(-0.48%) |
Nov 07, 2014 | 10.46 | 10.46 | 10.39 | 10.40 | 15,744 | -0.01(-0.10%) |
Nov 06, 2014 | 10.43 | 10.45 | 10.40 | 10.41 | 12,498 | -0.01(-0.10%) |
Nov 05, 2014 | 10.44 | 10.52 | 10.42 | 10.42 | 20,098 | -0.02(-0.19%) |
Nov 04, 2014 | 10.46 | 10.53 | 10.43 | 10.44 | 8,717 | -0.06(-0.57%) |
Nov 03, 2014 | 10.54 | 10.54 | 10.48 | 10.50 | 13,936 | -0.08(-0.76%) |
Oct 31, 2014 | 10.67 | 10.67 | 10.49 | 10.58 | 16,145 | -0.06(-0.56%) |
Oct 30, 2014 | 10.69 | 10.70 | 10.57 | 10.64 | 8,866 | -0.05(-0.47%) |
Oct 29, 2014 | 10.55 | 10.75 | 10.49 | 10.69 | 46,649 | +0.17(+1.62%) |
Oct 28, 2014 | 10.46 | 10.53 | 10.41 | 10.52 | 14,775 | +0.12(+1.15%) |
Oct 27, 2014 | 10.46 | 10.49 | 10.40 | 10.40 | 16,334 | -0.09(-0.86%) |
Oct 24, 2014 | 10.51 | 10.70 | 10.46 | 10.49 | 18,065 | -0.07(-0.66%) |
Oct 23, 2014 | 10.49 | 10.57 | 10.48 | 10.56 | 19,125 | +0.08(+0.76%) |
Oct 22, 2014 | 10.52 | 10.54 | 10.44 | 10.48 | 14,814 | -0.03(-0.29%) |
Oct 21, 2014 | 10.41 | 10.52 | 10.35 | 10.51 | 14,400 | +0.12(+1.15%) |
Oct 20, 2014 | 10.28 | 10.44 | 10.28 | 10.39 | 26,695 | +0.05(+0.48%) |
Oct 17, 2014 | 10.33 | 10.39 | 10.30 | 10.34 | 16,773 | -0.04(-0.39%) |
Oct 16, 2014 | 10.24 | 10.40 | 10.07 | 10.38 | 33,796 | +0.08(+0.78%) |
Oct 15, 2014 | 10.34 | 10.41 | 10.25 | 10.30 | 40,177 | -0.09(-0.87%) |
Oct 14, 2014 | 10.38 | 10.42 | 10.38 | 10.39 | 14,580 | -0.02(-0.19%) |
Oct 13, 2014 | 10.55 | 10.55 | 10.41 | 10.41 | 25,916 | -0.13(-1.23%) |
Oct 10, 2014 | 10.53 | 10.54 | 10.45 | 10.54 | 8,078 | -0.02(-0.19%) |
Oct 09, 2014 | 10.62 | 10.62 | 10.52 | 10.56 | 12,892 | -0.04(-0.38%) |
Oct 08, 2014 | 10.59 | 10.64 | 10.48 | 10.60 | 28,076 | +0.05(+0.47%) |
Oct 07, 2014 | 10.60 | 10.63 | 10.52 | 10.55 | 12,347 | -0.04(-0.38%) |
Oct 06, 2014 | 10.71 | 10.71 | 10.55 | 10.59 | 24,195 | -0.11(-1.03%) |
Oct 03, 2014 | 10.72 | 10.72 | 10.64 | 10.70 | 15,386 | +0.03(+0.28%) |
Oct 02, 2014 | 10.68 | 10.78 | 10.60 | 10.67 | 32,105 | -0.09(-0.82%) |
Oct 01, 2014 | 10.74 | 10.76 | 10.68 | 10.76 | 15,588 | +0.06(+0.54%) |
Sep 30, 2014 | 10.69 | 10.77 | 10.62 | 10.70 | 23,686 | +0.04(+0.38%) |
Sep 29, 2014 | 10.78 | 10.83 | 10.63 | 10.66 | 30,236 | -0.18(-1.66%) |
Sep 26, 2014 | 10.91 | 10.92 | 10.84 | 10.84 | 17,883 | -0.10(-0.91%) |
Sep 25, 2014 | 11.03 | 11.03 | 10.91 | 10.94 | 19,448 | -0.09(-0.82%) |
Sep 24, 2014 | 10.98 | 11.03 | 10.95 | 11.03 | 15,042 | +0.06(+0.55%) |
Sep 23, 2014 | 10.84 | 11.01 | 10.81 | 10.97 | 26,548 | +0.07(+0.64%) |
Sep 22, 2014 | 10.95 | 11.00 | 10.88 | 10.90 | 17,165 | -0.11(-1.00%) |
Sep 19, 2014 | 11.00 | 11.09 | 10.97 | 11.01 | 28,565 | +0.05(+0.45%) |
Sep 18, 2014 | 11.05 | 11.07 | 10.95 | 10.96 | 20,819 | -0.18(-1.61%) |
Sep 17, 2014 | 11.14 | 11.15 | 11.10 | 11.14 | 8,043 | +0.00(+0.03%) |
Sep 16, 2014 | 11.10 | 11.15 | 11.08 | 11.14 | 27,745 | -0.00(-0.03%) |
Sep 15, 2014 | 11.14 | 11.19 | 11.07 | 11.14 | 19,608 | -0.06(-0.54%) |
Sep 12, 2014 | 11.21 | 11.21 | 11.12 | 11.20 | 37,985 | -0.02(-0.18%) |
Sep 11, 2014 | 11.22 | 11.22 | 11.19 | 11.22 | 6,418 | -0.02(-0.18%) |
Sep 10, 2014 | 11.25 | 11.25 | 11.22 | 11.24 | 9,581 | -0.01(-0.09%) |
Sep 09, 2014 | 11.18 | 11.28 | 11.06 | 11.25 | 35,340 | +0.10(+0.90%) |
Sep 08, 2014 | 11.26 | 11.28 | 11.13 | 11.15 | 6,813 | -0.06(-0.54%) |
Sep 05, 2014 | 11.25 | 11.25 | 11.17 | 11.21 | 10,949 | -0.02(-0.18%) |
Sep 04, 2014 | 11.48 | 11.48 | 11.13 | 11.23 | 71,792 | -0.25(-2.18%) |
Sep 03, 2014 | 11.49 | 11.50 | 11.44 | 11.48 | 28,052 | -0.01(-0.09%) |