Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.87 | 10.87 | 10.64 | 10.64 | 25,593 | -0.19(-1.80%) |
Nov 26, 2014 | 10.82 | 10.83 | 10.83 | 10.83 | 6,139 | +0.01(+0.08%) |
Nov 25, 2014 | 10.85 | 10.94 | 10.82 | 10.82 | 23,597 | +0.06(+0.58%) |
Nov 24, 2014 | 10.69 | 10.77 | 10.69 | 10.76 | 17,345 | -0.02(-0.22%) |
Nov 21, 2014 | 10.65 | 10.78 | 10.65 | 10.78 | 11,409 | +0.23(+2.21%) |
Nov 20, 2014 | 10.24 | 10.55 | 10.24 | 10.55 | 7,040 | +0.31(+3.02%) |
Nov 19, 2014 | 10.34 | 10.34 | 10.24 | 10.24 | 5,495 | -0.28(-2.68%) |
Nov 18, 2014 | 10.59 | 10.60 | 10.52 | 10.52 | 7,848 | -0.03(-0.26%) |
Nov 17, 2014 | 10.52 | 10.55 | 10.52 | 10.55 | 18,368 | -0.16(-1.48%) |
Nov 14, 2014 | 10.76 | 10.76 | 10.68 | 10.71 | 15,196 | -0.00(-0.04%) |
Nov 13, 2014 | 10.78 | 10.78 | 10.71 | 10.71 | 2,895 | -0.14(-1.32%) |
Nov 12, 2014 | 10.67 | 10.86 | 10.67 | 10.86 | 11,809 | +0.10(+0.91%) |
Nov 11, 2014 | 10.77 | 10.77 | 10.74 | 10.76 | 6,559 | +0.05(+0.51%) |
Nov 10, 2014 | 10.62 | 10.75 | 10.62 | 10.70 | 18,020 | +0.15(+1.39%) |
Nov 06, 2014 | 10.58 | 10.58 | 10.56 | 10.56 | 1,023 | -0.01(-0.11%) |
Nov 05, 2014 | 10.96 | 11.04 | 10.57 | 10.57 | 25,879 | +0.06(+0.60%) |
Nov 04, 2014 | 10.52 | 10.52 | 10.50 | 10.51 | 4,584 | -0.11(-1.05%) |
Nov 03, 2014 | 10.75 | 10.75 | 10.62 | 10.62 | 13,886 | -0.00(-0.03%) |
Oct 31, 2014 | 10.59 | 10.67 | 10.59 | 10.62 | 20,138 | +0.32(+3.06%) |
Oct 30, 2014 | 10.16 | 10.38 | 10.16 | 10.30 | 16,158 | +0.16(+1.55%) |
Oct 29, 2014 | 10.14 | 10.18 | 10.06 | 10.15 | 11,215 | +0.13(+1.25%) |
Oct 28, 2014 | 9.892 | 10.03 | 9.891 | 10.02 | 54,808 | +0.45(+4.66%) |
Oct 24, 2014 | 9.577 | 9.577 | 9.576 | 9.576 | 1,657 | -0.10(-1.00%) |
Oct 23, 2014 | 9.471 | 9.752 | 9.471 | 9.673 | 29,000 | +0.33(+3.57%) |
Oct 22, 2014 | 9.577 | 9.630 | 9.339 | 9.339 | 18,716 | -0.14(-1.47%) |
Oct 21, 2014 | 9.308 | 9.503 | 9.308 | 9.479 | 16,772 | +0.28(+3.08%) |
Oct 20, 2014 | 8.954 | 9.208 | 8.954 | 9.196 | 58,656 | +0.14(+1.51%) |
Oct 17, 2014 | 9.257 | 9.153 | 8.938 | 9.059 | 30,464 | -0.09(-1.02%) |
Oct 16, 2014 | 8.599 | 9.165 | 8.599 | 9.153 | 33,063 | +0.54(+6.26%) |
Oct 15, 2014 | 8.698 | 8.698 | 8.614 | 8.614 | 11,635 | -0.16(-1.85%) |
Oct 14, 2014 | 8.692 | 8.776 | 8.692 | 8.776 | 3,602 | +0.17(+1.99%) |
Oct 13, 2014 | 8.605 | 8.605 | 8.605 | 8.605 | 2,814 | -0.08(-0.97%) |
Oct 10, 2014 | 8.900 | 8.900 | 8.689 | 8.689 | 4,338 | -0.20(-2.24%) |
Oct 09, 2014 | 9.064 | 9.176 | 8.864 | 8.888 | 12,566 | -0.35(-3.75%) |
Oct 08, 2014 | 8.942 | 9.235 | 8.861 | 9.235 | 11,389 | +0.23(+2.53%) |
Oct 07, 2014 | 9.139 | 9.139 | 9.007 | 9.007 | 21,336 | -0.27(-2.94%) |
Oct 06, 2014 | 9.453 | 9.453 | 9.280 | 9.280 | 5,137 | -0.21(-2.25%) |
Oct 03, 2014 | 9.494 | 9.494 | 9.494 | 9.494 | 4,492 | +0.21(+2.26%) |
Oct 02, 2014 | 9.086 | 9.334 | 9.086 | 9.284 | 11,747 | +0.22(+2.43%) |
Oct 01, 2014 | 9.186 | 9.360 | 9.064 | 9.064 | 16,649 | -0.37(-3.95%) |
Sep 30, 2014 | 9.408 | 9.436 | 9.408 | 9.436 | 6,242 | -0.19(-1.93%) |
Sep 29, 2014 | 9.622 | 9.622 | 9.622 | 9.622 | 4,942 | +0.02(+0.23%) |
Sep 26, 2014 | 9.521 | 9.620 | 9.485 | 9.599 | 28,212 | +0.12(+1.29%) |
Sep 25, 2014 | 9.528 | 9.537 | 9.477 | 9.477 | 32,787 | -0.25(-2.54%) |
Sep 24, 2014 | 9.745 | 9.745 | 9.724 | 9.724 | 5,935 | -0.03(-0.35%) |
Sep 23, 2014 | 9.789 | 9.847 | 9.758 | 9.758 | 12,494 | -0.06(-0.64%) |
Sep 22, 2014 | 9.782 | 9.829 | 9.772 | 9.821 | 15,861 | -0.24(-2.43%) |
Sep 19, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 3,489 | -0.26(-2.55%) |
Sep 18, 2014 | 10.23 | 10.33 | 10.23 | 10.33 | 11,962 | +0.17(+1.67%) |
Sep 16, 2014 | 10.04 | 10.16 | 10.16 | 10.16 | 34,792 | +0.09(+0.93%) |
Sep 15, 2014 | 10.08 | 10.08 | 10.01 | 10.07 | 18,317 | -0.21(-2.09%) |
Sep 12, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 3,571 | -0.08(-0.78%) |
Sep 11, 2014 | 10.25 | 10.36 | 10.25 | 10.36 | 14,131 | -0.02(-0.20%) |
Sep 10, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 317 | +0.00(+0.00%) |
Sep 09, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 4,441 | -0.10(-0.93%) |
Sep 08, 2014 | 10.55 | 10.55 | 10.41 | 10.48 | 6,334 | +0.05(+0.46%) |
Sep 05, 2014 | 10.43 | 10.43 | 10.43 | 10.43 | 12,955 | -0.09(-0.86%) |
Sep 04, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 2,916 | +0.00(+0.02%) |
Sep 03, 2014 | 10.50 | 10.52 | 10.50 | 10.52 | 2,762 | -0.02(-0.19%) |