Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.18 | 11.27 | 11.16 | 11.16 | 46,229 | +0.20(+1.82%) |
Nov 26, 2014 | 10.88 | 10.96 | 10.96 | 10.96 | 72,700 | -0.06(-0.54%) |
Nov 25, 2014 | 11.06 | 11.09 | 10.94 | 11.02 | 121,257 | +0.03(+0.27%) |
Nov 24, 2014 | 11.04 | 11.05 | 10.90 | 10.99 | 129,123 | -0.38(-3.34%) |
Nov 21, 2014 | 11.27 | 11.37 | 11.23 | 11.37 | 146,334 | +0.16(+1.43%) |
Nov 20, 2014 | 11.20 | 11.46 | 11.19 | 11.21 | 124,300 | -0.18(-1.58%) |
Nov 19, 2014 | 11.47 | 11.47 | 11.34 | 11.39 | 58,203 | +0.01(+0.09%) |
Nov 18, 2014 | 11.33 | 11.38 | 11.22 | 11.38 | 346,838 | +0.04(+0.35%) |
Nov 17, 2014 | 11.19 | 11.35 | 11.18 | 11.34 | 246,551 | +0.13(+1.16%) |
Nov 14, 2014 | 11.10 | 11.23 | 11.06 | 11.21 | 90,891 | +0.16(+1.45%) |
Nov 13, 2014 | 10.81 | 11.05 | 10.81 | 11.05 | 68,433 | +0.23(+2.13%) |
Nov 12, 2014 | 10.81 | 10.91 | 10.74 | 10.82 | 66,466 | -0.08(-0.73%) |
Nov 11, 2014 | 10.82 | 10.90 | 10.69 | 10.90 | 155,077 | +0.23(+2.16%) |
Nov 10, 2014 | 10.59 | 10.67 | 10.47 | 10.67 | 529,036 | -0.14(-1.30%) |
Nov 07, 2014 | 10.79 | 10.81 | 10.68 | 10.81 | 125,872 | -0.11(-1.01%) |
Nov 06, 2014 | 11.07 | 11.16 | 10.81 | 10.92 | 113,592 | -0.28(-2.50%) |
Nov 05, 2014 | 11.21 | 11.25 | 11.06 | 11.20 | 107,132 | +0.27(+2.47%) |
Nov 04, 2014 | 11.05 | 11.06 | 10.85 | 10.93 | 89,798 | -0.30(-2.67%) |
Nov 03, 2014 | 11.27 | 11.28 | 11.12 | 11.23 | 86,658 | -0.07(-0.62%) |
Oct 31, 2014 | 11.25 | 11.30 | 11.10 | 11.30 | 115,391 | +0.43(+3.96%) |
Oct 30, 2014 | 10.75 | 11.01 | 10.73 | 10.87 | 80,345 | +0.09(+0.83%) |
Oct 29, 2014 | 10.98 | 11.03 | 10.76 | 10.78 | 63,343 | -0.09(-0.83%) |
Oct 28, 2014 | 10.71 | 10.88 | 10.66 | 10.87 | 83,821 | +0.46(+4.42%) |
Oct 27, 2014 | 10.28 | 10.54 | 10.54 | 10.41 | 50,180 | -0.13(-1.23%) |
Oct 24, 2014 | 10.54 | 10.59 | 10.50 | 10.54 | 99,710 | +0.17(+1.64%) |
Oct 23, 2014 | 10.35 | 10.48 | 10.33 | 10.37 | 74,117 | +0.28(+2.78%) |
Oct 22, 2014 | 10.20 | 10.27 | 10.09 | 10.09 | 66,408 | -0.11(-1.08%) |
Oct 21, 2014 | 10.11 | 10.20 | 10.07 | 10.20 | 59,686 | +0.09(+0.89%) |
Oct 20, 2014 | 9.830 | 10.11 | 9.830 | 10.11 | 85,998 | +0.28(+2.85%) |
Oct 17, 2014 | 9.840 | 9.960 | 9.770 | 9.830 | 178,182 | +0.10(+1.03%) |
Oct 16, 2014 | 9.500 | 9.820 | 9.460 | 9.730 | 220,214 | -0.50(-4.89%) |
Oct 15, 2014 | 10.31 | 10.32 | 10.01 | 10.23 | 69,532 | -0.24(-2.29%) |
Oct 14, 2014 | 10.32 | 10.61 | 10.29 | 10.47 | 84,204 | +0.30(+2.95%) |
Oct 13, 2014 | 10.41 | 10.41 | 10.17 | 10.17 | 89,899 | -0.19(-1.83%) |
Oct 10, 2014 | 10.47 | 10.54 | 10.29 | 10.36 | 110,146 | -0.03(-0.29%) |
Oct 09, 2014 | 10.73 | 10.74 | 10.37 | 10.39 | 174,302 | -0.58(-5.29%) |
Oct 08, 2014 | 10.77 | 10.97 | 10.72 | 10.97 | 47,620 | +0.11(+1.01%) |
Oct 07, 2014 | 10.90 | 10.92 | 10.78 | 10.86 | 34,112 | -0.08(-0.73%) |
Oct 06, 2014 | 11.09 | 11.11 | 10.83 | 10.94 | 49,288 | -0.07(-0.64%) |
Oct 03, 2014 | 10.89 | 11.03 | 10.88 | 11.01 | 83,479 | -0.03(-0.27%) |
Oct 02, 2014 | 11.14 | 11.15 | 10.88 | 11.04 | 97,133 | -0.17(-1.52%) |
Oct 01, 2014 | 11.40 | 11.40 | 11.11 | 11.21 | 55,753 | -0.23(-2.01%) |
Sep 30, 2014 | 11.35 | 11.52 | 11.32 | 11.44 | 74,501 | -0.12(-1.04%) |
Sep 29, 2014 | 11.52 | 11.56 | 11.46 | 11.56 | 92,226 | -0.25(-2.12%) |
Sep 26, 2014 | 11.50 | 11.86 | 11.50 | 11.81 | 115,763 | +0.15(+1.29%) |
Sep 25, 2014 | 11.74 | 11.78 | 11.57 | 11.66 | 837,732 | -0.06(-0.51%) |
Sep 24, 2014 | 11.56 | 11.72 | 11.50 | 11.72 | 609,112 | +0.28(+2.45%) |
Sep 23, 2014 | 11.39 | 11.47 | 11.35 | 11.44 | 554,215 | +0.04(+0.35%) |
Sep 22, 2014 | 11.49 | 11.53 | 11.25 | 11.40 | 230,717 | -0.02(-0.18%) |
Sep 19, 2014 | 11.58 | 11.58 | 11.36 | 11.42 | 57,525 | -0.30(-2.56%) |
Sep 18, 2014 | 11.71 | 11.72 | 11.63 | 11.72 | 690,804 | -0.07(-0.59%) |
Sep 17, 2014 | 11.89 | 11.92 | 11.68 | 11.79 | 119,220 | +0.16(+1.38%) |
Sep 16, 2014 | 11.62 | 11.74 | 11.46 | 11.63 | 84,085 | -0.17(-1.44%) |
Sep 15, 2014 | 11.81 | 11.90 | 11.81 | 11.80 | 39,658 | -0.10(-0.84%) |
Sep 12, 2014 | 11.88 | 12.03 | 11.87 | 11.90 | 81,243 | -0.07(-0.58%) |
Sep 11, 2014 | 11.94 | 12.04 | 11.91 | 11.97 | 1,013,242 | +0.06(+0.50%) |
Sep 10, 2014 | 11.86 | 11.92 | 11.75 | 11.91 | 29,419 | +0.07(+0.59%) |
Sep 09, 2014 | 11.79 | 11.84 | 11.74 | 11.84 | 93,527 | +0.16(+1.37%) |
Sep 08, 2014 | 11.57 | 11.68 | 11.37 | 11.68 | 141,015 | +0.47(+4.19%) |
Sep 05, 2014 | 11.22 | 11.30 | 11.18 | 11.21 | 82,932 | -0.17(-1.49%) |
Sep 04, 2014 | 11.27 | 11.38 | 11.26 | 11.38 | 71,467 | +0.17(+1.52%) |
Sep 03, 2014 | 11.31 | 11.33 | 11.21 | 11.21 | 39,914 | -0.07(-0.62%) |