Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.29 | 11.32 | 11.29 | 11.31 | 11,603 | -0.01(-0.05%) |
Nov 26, 2014 | 11.30 | 11.32 | 11.32 | 11.32 | 197,242 | +0.01(+0.11%) |
Nov 25, 2014 | 11.30 | 11.30 | 11.27 | 11.30 | 91,533 | +0.02(+0.16%) |
Nov 24, 2014 | 11.25 | 11.29 | 11.25 | 11.29 | 129,004 | +0.01(+0.08%) |
Nov 21, 2014 | 11.30 | 11.31 | 11.26 | 11.28 | 329,517 | +0.02(+0.16%) |
Nov 20, 2014 | 11.24 | 11.28 | 11.24 | 11.26 | 80,974 | -0.02(-0.16%) |
Nov 19, 2014 | 11.27 | 11.28 | 11.26 | 11.28 | 62,670 | -0.02(-0.21%) |
Nov 18, 2014 | 11.28 | 11.30 | 11.26 | 11.30 | 43,565 | +0.02(+0.16%) |
Nov 17, 2014 | 11.28 | 11.29 | 11.24 | 11.28 | 83,115 | +0.03(+0.28%) |
Nov 14, 2014 | 11.22 | 11.26 | 11.22 | 11.25 | 34,999 | -0.00(-0.02%) |
Nov 13, 2014 | 11.48 | 11.48 | 11.23 | 11.25 | 43,156 | -0.01(-0.10%) |
Nov 12, 2014 | 11.79 | 11.79 | 11.23 | 11.27 | 38,523 | +0.01(+0.05%) |
Nov 11, 2014 | 11.26 | 11.26 | 11.22 | 11.26 | 34,541 | +0.00(+0.00%) |
Nov 10, 2014 | 11.30 | 11.30 | 11.21 | 11.26 | 48,326 | -0.01(-0.05%) |
Nov 07, 2014 | 11.50 | 11.50 | 11.22 | 11.27 | 55,349 | +0.03(+0.26%) |
Nov 06, 2014 | 11.25 | 11.25 | 11.21 | 11.24 | 65,620 | +0.00(+0.03%) |
Nov 05, 2014 | 11.31 | 11.31 | 11.23 | 11.23 | 53,707 | -0.02(-0.19%) |
Nov 04, 2014 | 11.28 | 11.30 | 11.23 | 11.25 | 592,366 | -0.01(-0.10%) |
Nov 03, 2014 | 11.29 | 11.29 | 11.24 | 11.27 | 48,255 | +0.02(+0.16%) |
Oct 31, 2014 | 11.28 | 11.28 | 11.20 | 11.25 | 53,505 | +0.00(+0.00%) |
Oct 30, 2014 | 11.27 | 11.27 | 11.20 | 11.25 | 24,187 | +0.00(+0.00%) |
Oct 29, 2014 | 11.24 | 11.30 | 11.24 | 11.25 | 182,494 | +0.03(+0.26%) |
Oct 28, 2014 | 11.25 | 11.25 | 11.21 | 11.22 | 36,011 | +0.00(+0.00%) |
Oct 27, 2014 | 11.22 | 11.21 | 11.21 | 11.22 | 32,866 | +0.01(+0.05%) |
Oct 24, 2014 | 11.20 | 11.21 | 11.17 | 11.21 | 85,943 | +0.02(+0.16%) |
Oct 23, 2014 | 11.25 | 11.25 | 11.17 | 11.20 | 70,942 | +0.01(+0.05%) |
Oct 22, 2014 | 11.19 | 11.19 | 11.15 | 11.19 | 77,178 | +0.03(+0.26%) |
Oct 21, 2014 | 11.24 | 11.24 | 11.18 | 11.16 | 40,036 | +0.01(+0.05%) |
Oct 20, 2014 | 11.13 | 11.15 | 11.12 | 11.15 | 36,796 | +0.04(+0.37%) |
Oct 17, 2014 | 11.15 | 11.15 | 11.11 | 11.11 | 43,618 | -0.04(-0.32%) |
Oct 16, 2014 | 11.10 | 11.15 | 11.10 | 11.15 | 175,246 | +0.01(+0.11%) |
Oct 15, 2014 | 11.16 | 11.32 | 11.12 | 11.14 | 101,412 | -0.02(-0.21%) |
Oct 14, 2014 | 11.20 | 11.21 | 11.13 | 11.16 | 24,973 | -0.01(-0.10%) |
Oct 13, 2014 | 11.15 | 11.18 | 11.16 | 11.17 | 10,521 | +0.02(+0.14%) |
Oct 10, 2014 | 11.18 | 11.18 | 11.15 | 11.16 | 24,026 | -0.03(-0.25%) |
Oct 09, 2014 | 11.25 | 11.25 | 11.16 | 11.18 | 66,238 | -0.01(-0.11%) |
Oct 08, 2014 | 11.22 | 11.22 | 11.14 | 11.19 | 55,563 | +0.02(+0.21%) |
Oct 07, 2014 | 11.17 | 11.18 | 11.14 | 11.17 | 105,641 | -0.02(-0.16%) |
Oct 06, 2014 | 11.13 | 11.19 | 11.13 | 11.19 | 12,478 | +0.05(+0.42%) |
Oct 03, 2014 | 11.25 | 11.25 | 11.11 | 11.14 | 30,794 | -0.01(-0.05%) |
Oct 02, 2014 | 11.15 | 11.15 | 11.09 | 11.15 | 80,886 | +0.05(+0.42%) |
Oct 01, 2014 | 11.18 | 11.18 | 11.10 | 11.10 | 33,779 | +0.02(+0.21%) |
Sep 30, 2014 | 11.13 | 11.15 | 11.08 | 11.08 | 55,783 | -0.09(-0.79%) |
Sep 29, 2014 | 11.12 | 11.18 | 11.10 | 11.17 | 19,964 | +0.00(+0.00%) |
Sep 26, 2014 | 11.52 | 11.52 | 11.11 | 11.17 | 135,377 | -0.01(-0.11%) |
Sep 25, 2014 | 11.12 | 11.19 | 11.12 | 11.18 | 87,102 | +0.02(+0.21%) |
Sep 24, 2014 | 11.17 | 11.17 | 11.12 | 11.15 | 53,386 | -0.04(-0.31%) |
Sep 23, 2014 | 11.15 | 11.21 | 11.14 | 11.19 | 152,469 | +0.02(+0.18%) |
Sep 22, 2014 | 11.16 | 11.20 | 11.15 | 11.17 | 179,938 | +0.00(+0.03%) |
Sep 19, 2014 | 11.16 | 11.17 | 11.13 | 11.17 | 51,240 | +0.00(+0.02%) |
Sep 18, 2014 | 11.18 | 11.18 | 11.14 | 11.16 | 40,845 | +0.02(+0.21%) |
Sep 17, 2014 | 11.14 | 11.18 | 11.09 | 11.14 | 55,904 | +0.02(+0.21%) |
Sep 16, 2014 | 11.11 | 11.12 | 11.10 | 11.12 | 55,582 | -0.01(-0.05%) |
Sep 15, 2014 | 11.08 | 11.13 | 11.06 | 11.12 | 118,687 | -0.01(-0.05%) |
Sep 12, 2014 | 11.14 | 11.16 | 11.10 | 11.13 | 34,027 | +0.01(+0.05%) |
Sep 11, 2014 | 11.10 | 11.13 | 11.10 | 11.12 | 44,386 | +0.02(+0.17%) |
Sep 10, 2014 | 11.14 | 11.15 | 11.09 | 11.10 | 34,993 | -0.03(-0.27%) |
Sep 09, 2014 | 11.12 | 11.16 | 11.08 | 11.13 | 68,183 | +0.03(+0.26%) |
Sep 08, 2014 | 11.10 | 11.19 | 11.10 | 11.10 | 20,434 | -0.05(-0.47%) |
Sep 05, 2014 | 11.18 | 11.17 | 11.10 | 11.16 | 49,692 | -0.02(-0.15%) |
Sep 04, 2014 | 11.23 | 11.23 | 11.15 | 11.17 | 27,210 | -0.04(-0.32%) |
Sep 03, 2014 | 11.20 | 11.21 | 11.18 | 11.21 | 60,107 | +0.01(+0.05%) |