Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.25 | 10.50 | 10.25 | 10.35 | 13,967 | -0.01(-0.08%) |
Nov 26, 2014 | 10.18 | 10.36 | 10.36 | 10.36 | 44,495 | +0.16(+1.55%) |
Nov 25, 2014 | 10.15 | 10.28 | 10.12 | 10.20 | 15,621 | +0.04(+0.41%) |
Nov 24, 2014 | 10.21 | 10.29 | 10.08 | 10.16 | 55,215 | -0.05(-0.49%) |
Nov 21, 2014 | 10.29 | 10.29 | 10.20 | 10.21 | 29,023 | -0.01(-0.08%) |
Nov 20, 2014 | 10.20 | 10.35 | 10.18 | 10.22 | 25,410 | +0.02(+0.16%) |
Nov 19, 2014 | 10.22 | 10.32 | 10.20 | 10.20 | 25,418 | -0.03(-0.32%) |
Nov 18, 2014 | 10.33 | 10.36 | 10.21 | 10.23 | 24,534 | +0.01(+0.08%) |
Nov 17, 2014 | 10.32 | 10.37 | 10.22 | 10.23 | 52,430 | -0.07(-0.72%) |
Nov 14, 2014 | 10.41 | 10.41 | 10.22 | 10.30 | 44,529 | -0.08(-0.80%) |
Nov 13, 2014 | 10.35 | 10.52 | 10.25 | 10.38 | 110,708 | +0.17(+1.62%) |
Nov 12, 2014 | 10.18 | 10.40 | 10.18 | 10.22 | 42,315 | -0.07(-0.64%) |
Nov 11, 2014 | 10.37 | 10.37 | 10.12 | 10.28 | 81,068 | -0.08(-0.80%) |
Nov 10, 2014 | 10.41 | 10.41 | 10.16 | 10.37 | 43,792 | -0.07(-0.64%) |
Nov 07, 2014 | 10.37 | 10.44 | 10.20 | 10.43 | 44,810 | +0.07(+0.72%) |
Nov 06, 2014 | 10.52 | 10.52 | 10.32 | 10.36 | 98,089 | -0.20(-1.89%) |
Nov 05, 2014 | 10.47 | 10.60 | 10.28 | 10.56 | 99,014 | +0.12(+1.11%) |
Nov 04, 2014 | 10.38 | 10.49 | 10.37 | 10.44 | 47,211 | +0.02(+0.16%) |
Nov 03, 2014 | 10.48 | 10.66 | 10.32 | 10.42 | 66,795 | -0.03(-0.32%) |
Oct 31, 2014 | 10.50 | 10.55 | 10.28 | 10.46 | 45,231 | +0.10(+0.96%) |
Oct 30, 2014 | 10.20 | 10.42 | 10.10 | 10.36 | 90,296 | +0.16(+1.55%) |
Oct 29, 2014 | 10.20 | 10.34 | 10.18 | 10.20 | 45,873 | -0.07(-0.73%) |
Oct 28, 2014 | 10.20 | 10.30 | 10.10 | 10.28 | 102,276 | +0.03(+0.32%) |
Oct 27, 2014 | 10.32 | 10.34 | 10.34 | 10.24 | 42,368 | -0.10(-0.96%) |
Oct 24, 2014 | 10.44 | 10.49 | 10.32 | 10.34 | 30,394 | -0.07(-0.64%) |
Oct 23, 2014 | 10.42 | 10.42 | 10.34 | 10.41 | 66,655 | +0.06(+0.56%) |
Oct 22, 2014 | 10.51 | 10.57 | 10.35 | 10.35 | 33,827 | -0.17(-1.58%) |
Oct 21, 2014 | 10.42 | 10.57 | 10.35 | 10.52 | 149,009 | +0.11(+1.04%) |
Oct 20, 2014 | 10.21 | 10.42 | 10.20 | 10.41 | 38,777 | +0.18(+1.78%) |
Oct 17, 2014 | 10.30 | 10.30 | 10.20 | 10.23 | 20,742 | +0.00(+0.00%) |
Oct 16, 2014 | 10.16 | 10.29 | 10.16 | 10.23 | 44,601 | +0.02(+0.24%) |
Oct 15, 2014 | 10.17 | 10.37 | 10.13 | 10.20 | 136,254 | -0.09(-0.89%) |
Oct 14, 2014 | 10.19 | 10.36 | 10.10 | 10.29 | 49,938 | +0.16(+1.55%) |
Oct 13, 2014 | 10.24 | 10.27 | 10.09 | 10.13 | 143,326 | -0.11(-1.05%) |
Oct 10, 2014 | 10.08 | 10.44 | 10.08 | 10.24 | 180,167 | +0.12(+1.15%) |
Oct 09, 2014 | 10.18 | 10.23 | 10.09 | 10.13 | 110,879 | -0.07(-0.73%) |
Oct 08, 2014 | 10.31 | 10.32 | 10.03 | 10.20 | 136,178 | -0.14(-1.36%) |
Oct 07, 2014 | 10.10 | 10.44 | 10.03 | 10.34 | 136,834 | +0.22(+2.13%) |
Oct 06, 2014 | 10.43 | 10.49 | 10.05 | 10.13 | 212,737 | -0.22(-2.16%) |
Oct 03, 2014 | 10.23 | 10.50 | 10.11 | 10.35 | 151,190 | +0.21(+2.04%) |
Oct 02, 2014 | 9.835 | 10.15 | 9.815 | 10.14 | 103,135 | +0.25(+2.51%) |
Oct 01, 2014 | 10.01 | 10.03 | 9.869 | 9.893 | 256,123 | -0.07(-0.75%) |
Sep 30, 2014 | 9.943 | 10.08 | 9.885 | 9.968 | 1,236,426 | -0.02(-0.17%) |
Sep 29, 2014 | 9.852 | 10.07 | 9.794 | 9.985 | 123,589 | +0.03(+0.33%) |
Sep 26, 2014 | 10.09 | 10.10 | 9.860 | 9.952 | 63,517 | -0.08(-0.83%) |
Sep 25, 2014 | 10.13 | 10.13 | 9.752 | 10.03 | 87,358 | -0.17(-1.63%) |
Sep 24, 2014 | 9.694 | 10.20 | 9.674 | 10.20 | 86,984 | +0.46(+4.68%) |
Sep 23, 2014 | 9.636 | 9.835 | 9.587 | 9.744 | 60,874 | +0.11(+1.12%) |
Sep 22, 2014 | 9.570 | 9.777 | 9.537 | 9.636 | 88,304 | +0.15(+1.57%) |
Sep 19, 2014 | 9.653 | 9.952 | 9.487 | 9.487 | 272,090 | -0.18(-1.89%) |
Sep 18, 2014 | 9.471 | 9.844 | 9.454 | 9.670 | 273,466 | +0.19(+2.01%) |
Sep 17, 2014 | 9.471 | 9.537 | 9.404 | 9.479 | 163,338 | +0.07(+0.79%) |
Sep 16, 2014 | 9.205 | 9.404 | 9.131 | 9.404 | 78,428 | +0.14(+1.52%) |
Sep 15, 2014 | 9.238 | 9.520 | 9.114 | 9.263 | 69,638 | +0.04(+0.45%) |
Sep 12, 2014 | 9.537 | 9.562 | 9.205 | 9.222 | 85,233 | -0.31(-3.22%) |
Sep 11, 2014 | 9.388 | 9.612 | 9.313 | 9.529 | 90,980 | +0.17(+1.77%) |
Sep 10, 2014 | 9.429 | 9.603 | 9.429 | 9.363 | 60,867 | -0.16(-1.66%) |
Sep 09, 2014 | 9.180 | 9.537 | 9.161 | 9.520 | 70,389 | +0.30(+3.24%) |
Sep 08, 2014 | 9.189 | 9.520 | 9.120 | 9.222 | 69,700 | +0.11(+1.18%) |
Sep 05, 2014 | 9.180 | 9.180 | 8.973 | 9.114 | 125,686 | -0.14(-1.52%) |
Sep 04, 2014 | 9.446 | 9.446 | 9.205 | 9.255 | 58,786 | -0.19(-2.02%) |
Sep 03, 2014 | 9.446 | 9.578 | 9.429 | 9.446 | 81,359 | +0.02(+0.26%) |