Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.13 | 11.23 | 10.91 | 10.96 | 29,011 | -0.23(-2.09%) |
Nov 26, 2014 | 11.17 | 11.20 | 11.20 | 11.20 | 40,775 | +0.02(+0.17%) |
Nov 25, 2014 | 11.21 | 11.35 | 11.06 | 11.18 | 11,686 | -0.03(-0.31%) |
Nov 24, 2014 | 11.23 | 11.37 | 11.12 | 11.21 | 19,594 | +0.01(+0.08%) |
Nov 21, 2014 | 11.41 | 11.41 | 11.12 | 11.20 | 67,662 | -0.07(-0.58%) |
Nov 20, 2014 | 11.04 | 11.27 | 11.04 | 11.27 | 42,474 | +0.23(+2.12%) |
Nov 19, 2014 | 10.99 | 11.14 | 10.81 | 11.04 | 70,670 | -0.06(-0.53%) |
Nov 18, 2014 | 11.10 | 11.22 | 11.09 | 11.09 | 24,616 | -0.11(-0.97%) |
Nov 17, 2014 | 11.15 | 11.24 | 11.06 | 11.20 | 65,591 | +0.14(+1.24%) |
Nov 14, 2014 | 11.31 | 11.31 | 11.02 | 11.07 | 35,230 | -0.28(-2.44%) |
Nov 13, 2014 | 11.44 | 11.44 | 11.26 | 11.34 | 58,906 | -0.02(-0.22%) |
Nov 12, 2014 | 11.37 | 11.46 | 11.31 | 11.37 | 44,468 | +0.00(+0.00%) |
Nov 11, 2014 | 11.41 | 11.57 | 11.34 | 11.37 | 55,012 | -0.15(-1.30%) |
Nov 10, 2014 | 11.35 | 11.52 | 11.30 | 11.52 | 46,625 | +0.09(+0.82%) |
Nov 07, 2014 | 11.38 | 11.42 | 11.18 | 11.42 | 55,028 | -0.02(-0.14%) |
Nov 06, 2014 | 11.30 | 11.48 | 11.21 | 11.44 | 237,797 | -0.02(-0.16%) |
Nov 05, 2014 | 11.53 | 11.57 | 11.41 | 11.46 | 69,739 | -0.03(-0.27%) |
Nov 04, 2014 | 11.58 | 11.64 | 11.46 | 11.49 | 56,261 | -0.10(-0.89%) |
Nov 03, 2014 | 11.68 | 11.68 | 11.47 | 11.59 | 49,573 | -0.09(-0.77%) |
Oct 31, 2014 | 11.76 | 11.76 | 11.56 | 11.68 | 131,680 | +0.01(+0.05%) |
Oct 30, 2014 | 11.65 | 11.78 | 11.65 | 11.68 | 59,234 | +0.00(+0.03%) |
Oct 29, 2014 | 11.65 | 11.98 | 11.62 | 11.67 | 108,463 | +0.03(+0.24%) |
Oct 28, 2014 | 11.73 | 11.80 | 11.64 | 11.65 | 69,171 | +0.01(+0.11%) |
Oct 27, 2014 | 11.55 | 11.71 | 11.62 | 11.63 | 55,082 | +0.02(+0.13%) |
Oct 24, 2014 | 11.55 | 11.68 | 11.29 | 11.62 | 106,771 | +0.07(+0.62%) |
Oct 23, 2014 | 11.42 | 11.67 | 11.42 | 11.55 | 36,945 | +0.16(+1.42%) |
Oct 22, 2014 | 11.61 | 11.61 | 11.23 | 11.38 | 46,445 | -0.15(-1.32%) |
Oct 21, 2014 | 11.50 | 11.67 | 11.42 | 11.54 | 32,733 | +0.03(+0.30%) |
Oct 20, 2014 | 11.57 | 11.65 | 11.10 | 11.50 | 61,128 | -0.07(-0.65%) |
Oct 17, 2014 | 11.69 | 11.69 | 11.47 | 11.58 | 109,507 | -0.01(-0.08%) |
Oct 16, 2014 | 11.45 | 11.68 | 11.27 | 11.59 | 73,900 | +0.02(+0.13%) |
Oct 15, 2014 | 11.26 | 11.68 | 11.16 | 11.57 | 44,882 | +0.17(+1.48%) |
Oct 14, 2014 | 11.21 | 11.53 | 11.21 | 11.40 | 52,401 | +0.27(+2.43%) |
Oct 13, 2014 | 10.92 | 11.18 | 10.92 | 11.13 | 43,283 | +0.16(+1.45%) |
Oct 10, 2014 | 10.95 | 11.21 | 10.91 | 10.97 | 31,102 | -0.04(-0.37%) |
Oct 09, 2014 | 11.04 | 11.21 | 10.96 | 11.01 | 50,982 | -0.05(-0.48%) |
Oct 08, 2014 | 10.85 | 11.17 | 10.80 | 11.07 | 113,543 | +0.10(+0.88%) |
Oct 07, 2014 | 11.17 | 11.26 | 10.94 | 10.97 | 43,806 | -0.14(-1.29%) |
Oct 06, 2014 | 11.19 | 11.37 | 11.06 | 11.11 | 50,555 | -0.07(-0.61%) |
Oct 03, 2014 | 11.07 | 11.26 | 10.84 | 11.18 | 70,041 | +0.20(+1.82%) |
Oct 02, 2014 | 10.89 | 11.11 | 10.89 | 10.98 | 34,466 | +0.09(+0.83%) |
Oct 01, 2014 | 11.02 | 11.10 | 10.86 | 10.89 | 56,726 | -0.09(-0.82%) |
Sep 30, 2014 | 11.01 | 11.27 | 10.90 | 10.98 | 95,482 | -0.00(-0.03%) |
Sep 29, 2014 | 10.88 | 11.05 | 10.64 | 10.99 | 44,975 | -0.01(-0.11%) |
Sep 26, 2014 | 10.87 | 11.12 | 10.87 | 11.00 | 25,598 | +0.14(+1.32%) |
Sep 25, 2014 | 10.89 | 10.94 | 10.82 | 10.85 | 68,525 | -0.08(-0.74%) |
Sep 24, 2014 | 10.97 | 11.01 | 10.87 | 10.94 | 33,092 | +0.03(+0.29%) |
Sep 23, 2014 | 10.89 | 10.98 | 10.87 | 10.90 | 44,985 | -0.02(-0.14%) |
Sep 22, 2014 | 10.94 | 11.03 | 10.71 | 10.92 | 57,381 | -0.13(-1.21%) |
Sep 19, 2014 | 10.95 | 11.08 | 10.86 | 11.05 | 138,730 | +0.12(+1.08%) |
Sep 18, 2014 | 10.90 | 11.01 | 10.88 | 10.94 | 29,336 | +0.04(+0.37%) |
Sep 17, 2014 | 10.93 | 10.96 | 10.80 | 10.89 | 41,260 | +0.00(+0.00%) |
Sep 16, 2014 | 11.00 | 11.10 | 10.79 | 10.89 | 21,508 | -0.09(-0.85%) |
Sep 15, 2014 | 11.07 | 11.21 | 10.80 | 10.99 | 78,530 | -0.12(-1.09%) |
Sep 12, 2014 | 11.25 | 11.44 | 11.03 | 11.11 | 74,189 | -0.18(-1.57%) |
Sep 11, 2014 | 11.34 | 11.43 | 11.21 | 11.29 | 46,770 | -0.09(-0.77%) |
Sep 10, 2014 | 11.48 | 11.56 | 11.48 | 11.37 | 26,738 | -0.09(-0.76%) |
Sep 09, 2014 | 11.79 | 11.79 | 10.74 | 11.46 | 23,200 | -0.12(-1.02%) |
Sep 08, 2014 | 11.59 | 11.66 | 11.37 | 11.58 | 17,045 | -0.01(-0.11%) |
Sep 05, 2014 | 11.72 | 11.82 | 11.48 | 11.59 | 46,722 | -0.18(-1.56%) |
Sep 04, 2014 | 11.70 | 11.72 | 11.63 | 11.78 | 38,900 | +0.19(+1.64%) |
Sep 03, 2014 | 11.84 | 11.84 | 11.42 | 11.59 | 54,347 | -0.20(-1.74%) |