Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.32 | 11.33 | 11.24 | 11.25 | 96,664 | -0.06(-0.49%) |
Nov 26, 2014 | 11.26 | 11.31 | 11.31 | 11.31 | 86,615 | +0.06(+0.57%) |
Nov 25, 2014 | 11.25 | 11.30 | 11.22 | 11.24 | 137,264 | +0.00(+0.04%) |
Nov 24, 2014 | 11.10 | 11.27 | 11.09 | 11.24 | 121,096 | +0.16(+1.47%) |
Nov 21, 2014 | 11.15 | 11.16 | 11.02 | 11.08 | 96,157 | +0.09(+0.86%) |
Nov 20, 2014 | 11.06 | 11.21 | 10.96 | 10.98 | 243,967 | -0.12(-1.05%) |
Nov 19, 2014 | 11.05 | 11.10 | 11.01 | 11.10 | 77,034 | +0.06(+0.58%) |
Nov 18, 2014 | 10.88 | 11.04 | 10.88 | 11.03 | 137,858 | +0.20(+1.89%) |
Nov 17, 2014 | 10.88 | 10.91 | 10.83 | 10.83 | 126,404 | -0.09(-0.82%) |
Nov 14, 2014 | 10.99 | 10.99 | 10.90 | 10.92 | 69,257 | -0.03(-0.31%) |
Nov 13, 2014 | 11.04 | 11.04 | 10.95 | 10.95 | 69,215 | -0.03(-0.27%) |
Nov 12, 2014 | 11.00 | 11.05 | 10.98 | 10.98 | 71,681 | -0.07(-0.62%) |
Nov 11, 2014 | 11.02 | 11.07 | 10.98 | 11.05 | 98,908 | +0.06(+0.58%) |
Nov 10, 2014 | 11.00 | 11.00 | 10.97 | 10.99 | 71,756 | +0.02(+0.15%) |
Nov 07, 2014 | 11.03 | 11.03 | 10.94 | 10.97 | 136,589 | -0.08(-0.73%) |
Nov 06, 2014 | 10.94 | 11.07 | 10.91 | 11.05 | 135,037 | +0.14(+1.25%) |
Nov 05, 2014 | 10.93 | 10.93 | 10.88 | 10.91 | 77,079 | +0.10(+0.95%) |
Nov 04, 2014 | 10.84 | 10.85 | 10.77 | 10.81 | 109,790 | -0.03(-0.27%) |
Nov 03, 2014 | 10.79 | 10.89 | 10.75 | 10.84 | 132,174 | +0.07(+0.63%) |
Oct 31, 2014 | 10.73 | 10.77 | 10.59 | 10.77 | 128,146 | +0.20(+1.90%) |
Oct 30, 2014 | 10.52 | 10.60 | 10.48 | 10.57 | 68,192 | +0.06(+0.53%) |
Oct 29, 2014 | 10.48 | 10.50 | 10.46 | 10.52 | 97,841 | +0.00(+0.00%) |
Oct 28, 2014 | 10.41 | 10.52 | 10.39 | 10.52 | 122,331 | +0.15(+1.48%) |
Oct 27, 2014 | 10.37 | 10.39 | 10.39 | 10.36 | 150,090 | -0.03(-0.25%) |
Oct 24, 2014 | 10.38 | 10.40 | 10.30 | 10.39 | 111,098 | +0.06(+0.58%) |
Oct 23, 2014 | 10.36 | 10.40 | 10.29 | 10.33 | 162,967 | +0.11(+1.04%) |
Oct 22, 2014 | 10.21 | 10.28 | 10.19 | 10.22 | 202,309 | +0.07(+0.67%) |
Oct 21, 2014 | 9.969 | 10.15 | 9.892 | 10.15 | 186,250 | +0.26(+2.65%) |
Oct 20, 2014 | 9.778 | 9.897 | 9.778 | 9.892 | 157,145 | +0.14(+1.48%) |
Oct 17, 2014 | 9.715 | 9.888 | 9.634 | 9.748 | 152,474 | +0.16(+1.63%) |
Oct 16, 2014 | 9.296 | 9.677 | 9.215 | 9.592 | 188,414 | +0.14(+1.48%) |
Oct 15, 2014 | 9.516 | 9.516 | 9.186 | 9.452 | 295,249 | -0.14(-1.46%) |
Oct 14, 2014 | 9.617 | 9.702 | 9.534 | 9.592 | 119,866 | -0.04(-0.40%) |
Oct 13, 2014 | 9.897 | 9.897 | 9.465 | 9.630 | 213,087 | -0.26(-2.61%) |
Oct 10, 2014 | 10.12 | 10.12 | 9.871 | 9.888 | 133,703 | -0.24(-2.33%) |
Oct 09, 2014 | 10.27 | 10.28 | 10.10 | 10.12 | 90,711 | -0.18(-1.77%) |
Oct 08, 2014 | 10.23 | 10.32 | 10.14 | 10.31 | 119,138 | +0.04(+0.41%) |
Oct 07, 2014 | 10.29 | 10.32 | 10.26 | 10.26 | 76,287 | -0.09(-0.86%) |
Oct 06, 2014 | 10.34 | 10.39 | 10.32 | 10.35 | 172,151 | +0.04(+0.41%) |
Oct 03, 2014 | 10.22 | 10.33 | 10.22 | 10.31 | 103,752 | +0.11(+1.08%) |
Oct 02, 2014 | 10.33 | 10.33 | 10.10 | 10.20 | 195,952 | -0.13(-1.27%) |
Oct 01, 2014 | 10.46 | 10.46 | 10.31 | 10.33 | 138,047 | -0.13(-1.21%) |
Sep 30, 2014 | 10.50 | 10.50 | 10.41 | 10.46 | 137,806 | -0.00(-0.04%) |
Sep 29, 2014 | 10.43 | 10.49 | 10.42 | 10.46 | 71,944 | -0.08(-0.72%) |
Sep 26, 2014 | 10.48 | 10.56 | 10.44 | 10.54 | 129,134 | +0.03(+0.32%) |
Sep 25, 2014 | 10.62 | 10.62 | 10.47 | 10.51 | 64,042 | -0.13(-1.18%) |
Sep 24, 2014 | 10.62 | 10.65 | 10.56 | 10.63 | 97,454 | +0.04(+0.34%) |
Sep 23, 2014 | 10.62 | 10.64 | 10.57 | 10.60 | 131,832 | -0.02(-0.20%) |
Sep 22, 2014 | 10.76 | 10.76 | 10.60 | 10.62 | 120,357 | -0.13(-1.22%) |
Sep 19, 2014 | 10.76 | 10.79 | 10.73 | 10.75 | 99,830 | +0.01(+0.12%) |
Sep 18, 2014 | 10.73 | 10.76 | 10.70 | 10.73 | 137,378 | +0.05(+0.49%) |
Sep 17, 2014 | 10.71 | 10.71 | 10.65 | 10.68 | 52,218 | +0.01(+0.06%) |
Sep 16, 2014 | 10.56 | 10.68 | 10.53 | 10.68 | 74,428 | +0.11(+1.05%) |
Sep 15, 2014 | 10.60 | 10.63 | 10.56 | 10.56 | 57,948 | -0.04(-0.34%) |
Sep 12, 2014 | 10.64 | 10.68 | 10.57 | 10.60 | 99,862 | -0.06(-0.55%) |
Sep 11, 2014 | 10.65 | 10.72 | 10.63 | 10.66 | 93,517 | +0.01(+0.08%) |
Sep 10, 2014 | 10.65 | 10.69 | 10.63 | 10.65 | 80,654 | +0.01(+0.12%) |
Sep 09, 2014 | 10.74 | 10.78 | 10.61 | 10.64 | 105,383 | -0.13(-1.25%) |
Sep 08, 2014 | 10.81 | 10.81 | 10.73 | 10.77 | 66,082 | -0.01(-0.08%) |
Sep 05, 2014 | 10.76 | 10.79 | 10.73 | 10.78 | 106,103 | +0.04(+0.39%) |
Sep 04, 2014 | 10.72 | 10.78 | 10.72 | 10.74 | 120,271 | +0.00(+0.04%) |
Sep 03, 2014 | 10.74 | 10.77 | 10.73 | 10.73 | 39,709 | -0.01(-0.08%) |