Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.13 | 11.24 | 10.91 | 10.96 | 29,007 | -0.23(-2.09%) |
Nov 26, 2014 | 11.17 | 11.20 | 11.20 | 11.20 | 40,770 | +0.02(+0.17%) |
Nov 25, 2014 | 11.21 | 11.35 | 11.06 | 11.18 | 11,685 | -0.03(-0.31%) |
Nov 24, 2014 | 11.24 | 11.37 | 11.12 | 11.21 | 19,592 | +0.01(+0.08%) |
Nov 21, 2014 | 11.41 | 11.41 | 11.12 | 11.20 | 67,652 | -0.07(-0.58%) |
Nov 20, 2014 | 11.05 | 11.27 | 11.05 | 11.27 | 42,468 | +0.23(+2.12%) |
Nov 19, 2014 | 10.99 | 11.14 | 10.82 | 11.04 | 70,660 | -0.06(-0.53%) |
Nov 18, 2014 | 11.10 | 11.22 | 11.09 | 11.10 | 24,613 | -0.11(-0.97%) |
Nov 17, 2014 | 11.15 | 11.24 | 11.06 | 11.20 | 65,582 | +0.14(+1.24%) |
Nov 14, 2014 | 11.31 | 11.31 | 11.02 | 11.07 | 35,226 | -0.28(-2.44%) |
Nov 13, 2014 | 11.44 | 11.44 | 11.26 | 11.34 | 58,898 | -0.02(-0.22%) |
Nov 12, 2014 | 11.37 | 11.46 | 11.31 | 11.37 | 44,462 | +0.00(+0.00%) |
Nov 11, 2014 | 11.41 | 11.58 | 11.34 | 11.37 | 55,004 | -0.15(-1.30%) |
Nov 10, 2014 | 11.35 | 11.52 | 11.30 | 11.52 | 46,619 | +0.09(+0.82%) |
Nov 07, 2014 | 11.39 | 11.43 | 11.19 | 11.43 | 55,020 | -0.02(-0.14%) |
Nov 06, 2014 | 11.30 | 11.48 | 11.21 | 11.44 | 237,764 | -0.02(-0.16%) |
Nov 05, 2014 | 11.53 | 11.58 | 11.42 | 11.46 | 69,729 | -0.03(-0.27%) |
Nov 04, 2014 | 11.58 | 11.64 | 11.46 | 11.49 | 56,253 | -0.10(-0.89%) |
Nov 03, 2014 | 11.69 | 11.69 | 11.47 | 11.59 | 49,566 | -0.09(-0.77%) |
Oct 31, 2014 | 11.76 | 11.76 | 11.56 | 11.68 | 131,662 | +0.01(+0.05%) |
Oct 30, 2014 | 11.65 | 11.78 | 11.65 | 11.68 | 59,225 | +0.00(+0.03%) |
Oct 29, 2014 | 11.65 | 11.98 | 11.62 | 11.68 | 108,448 | +0.03(+0.24%) |
Oct 28, 2014 | 11.73 | 11.81 | 11.65 | 11.65 | 69,161 | +0.01(+0.11%) |
Oct 27, 2014 | 11.55 | 11.71 | 11.62 | 11.63 | 55,075 | +0.02(+0.13%) |
Oct 24, 2014 | 11.55 | 11.68 | 11.29 | 11.62 | 106,757 | +0.07(+0.62%) |
Oct 23, 2014 | 11.42 | 11.67 | 11.42 | 11.55 | 36,940 | +0.16(+1.42%) |
Oct 22, 2014 | 11.61 | 11.61 | 11.23 | 11.39 | 46,439 | -0.15(-1.32%) |
Oct 21, 2014 | 11.50 | 11.67 | 11.42 | 11.54 | 32,728 | +0.03(+0.30%) |
Oct 20, 2014 | 11.57 | 11.66 | 11.10 | 11.50 | 61,120 | -0.07(-0.65%) |
Oct 17, 2014 | 11.69 | 11.69 | 11.48 | 11.58 | 109,492 | -0.01(-0.08%) |
Oct 16, 2014 | 11.45 | 11.68 | 11.28 | 11.59 | 73,890 | +0.02(+0.13%) |
Oct 15, 2014 | 11.26 | 11.68 | 11.16 | 11.57 | 44,876 | +0.17(+1.47%) |
Oct 14, 2014 | 11.21 | 11.53 | 11.21 | 11.40 | 52,394 | +0.27(+2.43%) |
Oct 13, 2014 | 10.92 | 11.18 | 10.92 | 11.13 | 43,277 | +0.16(+1.45%) |
Oct 10, 2014 | 10.95 | 11.21 | 10.91 | 10.97 | 31,097 | -0.04(-0.37%) |
Oct 09, 2014 | 11.04 | 11.21 | 10.96 | 11.01 | 50,975 | -0.05(-0.48%) |
Oct 08, 2014 | 10.86 | 11.17 | 10.81 | 11.07 | 113,527 | +0.10(+0.88%) |
Oct 07, 2014 | 11.17 | 11.26 | 10.94 | 10.97 | 43,800 | -0.14(-1.29%) |
Oct 06, 2014 | 11.19 | 11.37 | 11.06 | 11.11 | 50,548 | -0.07(-0.61%) |
Oct 03, 2014 | 11.07 | 11.26 | 10.84 | 11.18 | 70,031 | +0.20(+1.81%) |
Oct 02, 2014 | 10.89 | 11.11 | 10.89 | 10.98 | 34,462 | +0.09(+0.83%) |
Oct 01, 2014 | 11.02 | 11.10 | 10.86 | 10.89 | 56,718 | -0.09(-0.82%) |
Sep 30, 2014 | 11.01 | 11.28 | 10.91 | 10.98 | 95,469 | -0.00(-0.03%) |
Sep 29, 2014 | 10.88 | 11.05 | 10.64 | 10.99 | 44,969 | -0.01(-0.11%) |
Sep 26, 2014 | 10.87 | 11.12 | 10.87 | 11.00 | 25,595 | +0.14(+1.32%) |
Sep 25, 2014 | 10.89 | 10.94 | 10.82 | 10.86 | 68,516 | -0.08(-0.74%) |
Sep 24, 2014 | 10.97 | 11.01 | 10.87 | 10.94 | 33,088 | +0.03(+0.29%) |
Sep 23, 2014 | 10.89 | 10.98 | 10.87 | 10.91 | 44,978 | -0.02(-0.14%) |
Sep 22, 2014 | 10.94 | 11.03 | 10.72 | 10.92 | 57,373 | -0.13(-1.21%) |
Sep 19, 2014 | 10.96 | 11.08 | 10.86 | 11.06 | 138,711 | +0.12(+1.08%) |
Sep 18, 2014 | 10.91 | 11.01 | 10.88 | 10.94 | 29,332 | +0.04(+0.37%) |
Sep 17, 2014 | 10.93 | 10.96 | 10.80 | 10.90 | 41,254 | +0.00(+0.00%) |
Sep 16, 2014 | 11.00 | 11.10 | 10.79 | 10.90 | 21,505 | -0.09(-0.85%) |
Sep 15, 2014 | 11.07 | 11.21 | 10.80 | 10.99 | 78,519 | -0.12(-1.09%) |
Sep 12, 2014 | 11.25 | 11.44 | 11.03 | 11.11 | 74,179 | -0.18(-1.57%) |
Sep 11, 2014 | 11.34 | 11.43 | 11.21 | 11.29 | 46,763 | -0.09(-0.77%) |
Sep 10, 2014 | 11.49 | 11.56 | 11.49 | 11.38 | 26,735 | -0.09(-0.76%) |
Sep 09, 2014 | 11.80 | 11.80 | 10.74 | 11.46 | 23,197 | -0.12(-1.02%) |
Sep 08, 2014 | 11.59 | 11.66 | 11.37 | 11.58 | 17,043 | -0.01(-0.11%) |
Sep 05, 2014 | 11.72 | 11.82 | 11.48 | 11.59 | 46,715 | -0.18(-1.56%) |
Sep 04, 2014 | 11.70 | 11.72 | 11.63 | 11.78 | 38,895 | +0.19(+1.64%) |
Sep 03, 2014 | 11.85 | 11.85 | 11.43 | 11.59 | 54,339 | -0.20(-1.74%) |