Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.73 | 11.89 | 11.31 | 11.69 | 27,448 | -0.03(-0.26%) |
Nov 26, 2014 | 11.58 | 11.72 | 11.72 | 11.72 | 21,200 | +0.08(+0.69%) |
Nov 25, 2014 | 11.50 | 11.65 | 11.39 | 11.64 | 22,889 | +0.12(+1.04%) |
Nov 24, 2014 | 11.45 | 11.54 | 11.33 | 11.52 | 37,740 | +0.15(+1.32%) |
Nov 21, 2014 | 11.57 | 11.57 | 11.31 | 11.37 | 46,303 | +0.03(+0.26%) |
Nov 20, 2014 | 11.13 | 11.44 | 11.08 | 11.34 | 24,283 | +0.21(+1.89%) |
Nov 19, 2014 | 11.48 | 11.48 | 11.07 | 11.13 | 51,225 | -0.30(-2.62%) |
Nov 18, 2014 | 11.47 | 11.52 | 10.86 | 11.43 | 32,686 | -0.02(-0.17%) |
Nov 17, 2014 | 11.48 | 11.79 | 11.41 | 11.45 | 24,076 | -0.10(-0.87%) |
Nov 14, 2014 | 11.51 | 11.74 | 11.45 | 11.55 | 47,929 | +0.07(+0.61%) |
Nov 13, 2014 | 11.47 | 11.83 | 11.29 | 11.48 | 100,946 | +0.07(+0.61%) |
Nov 12, 2014 | 10.96 | 11.47 | 10.96 | 11.41 | 100,488 | +0.35(+3.16%) |
Nov 11, 2014 | 10.94 | 11.07 | 10.72 | 11.06 | 45,490 | +0.11(+1.00%) |
Nov 10, 2014 | 11.09 | 11.22 | 10.94 | 10.95 | 83,866 | -0.10(-0.90%) |
Nov 07, 2014 | 11.03 | 11.12 | 10.97 | 11.05 | 40,478 | +0.04(+0.36%) |
Nov 06, 2014 | 10.93 | 11.03 | 10.81 | 11.01 | 70,067 | +0.10(+0.92%) |
Nov 05, 2014 | 10.90 | 11.00 | 10.59 | 10.91 | 70,059 | +0.01(+0.09%) |
Nov 04, 2014 | 10.70 | 11.04 | 10.59 | 10.90 | 42,423 | -0.10(-0.91%) |
Nov 03, 2014 | 11.00 | 11.17 | 10.95 | 11.00 | 43,626 | +0.06(+0.55%) |
Oct 31, 2014 | 10.74 | 11.15 | 10.54 | 10.94 | 110,046 | +0.53(+5.09%) |
Oct 30, 2014 | 10.07 | 10.60 | 10.07 | 10.41 | 74,857 | +0.01(+0.10%) |
Oct 29, 2014 | 10.40 | 10.45 | 10.24 | 10.40 | 49,731 | +0.00(+0.00%) |
Oct 28, 2014 | 10.01 | 10.44 | 9.900 | 10.40 | 86,057 | +0.42(+4.21%) |
Oct 27, 2014 | 10.07 | 10.13 | 10.13 | 9.980 | 22,549 | -0.15(-1.48%) |
Oct 24, 2014 | 10.21 | 10.38 | 10.10 | 10.13 | 29,560 | -0.07(-0.69%) |
Oct 23, 2014 | 10.05 | 10.27 | 9.980 | 10.20 | 31,078 | +0.25(+2.51%) |
Oct 22, 2014 | 10.12 | 10.14 | 9.770 | 9.950 | 28,187 | -0.16(-1.58%) |
Oct 21, 2014 | 10.32 | 10.32 | 9.870 | 10.11 | 43,105 | -0.19(-1.84%) |
Oct 20, 2014 | 10.15 | 10.15 | 10.03 | 10.30 | 25,500 | +0.06(+0.59%) |
Oct 17, 2014 | 10.72 | 10.72 | 10.24 | 10.24 | 24,575 | -0.35(-3.31%) |
Oct 16, 2014 | 10.22 | 10.70 | 10.10 | 10.59 | 32,559 | +0.16(+1.53%) |
Oct 15, 2014 | 10.08 | 10.45 | 9.810 | 10.43 | 63,868 | +0.16(+1.56%) |
Oct 14, 2014 | 10.44 | 10.50 | 10.13 | 10.27 | 87,967 | -0.03(-0.29%) |
Oct 13, 2014 | 9.680 | 10.38 | 9.650 | 10.30 | 97,271 | +0.58(+5.97%) |
Oct 10, 2014 | 10.02 | 10.24 | 9.670 | 9.720 | 89,744 | -0.26(-2.61%) |
Oct 09, 2014 | 10.76 | 10.76 | 9.960 | 9.980 | 44,469 | -0.77(-7.16%) |
Oct 08, 2014 | 10.32 | 10.78 | 10.20 | 10.75 | 38,346 | +0.37(+3.56%) |
Oct 07, 2014 | 10.46 | 10.50 | 10.20 | 10.38 | 51,484 | -0.11(-1.05%) |
Oct 06, 2014 | 10.58 | 10.61 | 10.27 | 10.49 | 44,854 | +0.00(+0.00%) |
Oct 03, 2014 | 10.43 | 10.65 | 10.30 | 10.49 | 48,259 | +0.18(+1.75%) |
Oct 02, 2014 | 9.980 | 10.45 | 9.980 | 10.31 | 43,951 | +0.30(+3.00%) |
Oct 01, 2014 | 10.30 | 10.30 | 9.760 | 10.01 | 67,050 | -0.23(-2.25%) |
Sep 30, 2014 | 10.20 | 10.37 | 10.12 | 10.24 | 109,824 | +0.00(+0.00%) |
Sep 29, 2014 | 10.52 | 10.65 | 10.18 | 10.24 | 71,640 | -0.47(-4.39%) |
Sep 26, 2014 | 10.84 | 10.93 | 10.63 | 10.71 | 38,514 | -0.09(-0.83%) |
Sep 25, 2014 | 11.17 | 11.24 | 10.75 | 10.80 | 47,049 | -0.37(-3.31%) |
Sep 24, 2014 | 11.02 | 11.25 | 10.92 | 11.17 | 58,334 | +0.29(+2.67%) |
Sep 23, 2014 | 10.55 | 11.04 | 10.55 | 10.88 | 90,011 | +0.34(+3.23%) |
Sep 22, 2014 | 10.73 | 10.88 | 10.41 | 10.54 | 80,376 | -0.29(-2.68%) |
Sep 19, 2014 | 11.13 | 11.35 | 10.72 | 10.83 | 186,649 | -0.26(-2.34%) |
Sep 18, 2014 | 10.94 | 11.11 | 10.87 | 11.09 | 60,282 | +0.21(+1.93%) |
Sep 17, 2014 | 10.87 | 11.10 | 10.80 | 10.88 | 40,039 | +0.02(+0.18%) |
Sep 16, 2014 | 10.88 | 11.07 | 10.81 | 10.86 | 34,680 | -0.08(-0.73%) |
Sep 15, 2014 | 11.05 | 11.09 | 10.87 | 10.94 | 45,412 | -0.08(-0.73%) |
Sep 12, 2014 | 11.13 | 11.15 | 10.91 | 11.02 | 57,061 | -0.18(-1.61%) |
Sep 11, 2014 | 11.11 | 11.25 | 10.97 | 11.20 | 48,491 | +0.01(+0.09%) |
Sep 10, 2014 | 10.99 | 11.26 | 10.96 | 11.19 | 38,856 | +0.23(+2.10%) |
Sep 09, 2014 | 11.34 | 11.46 | 10.95 | 10.96 | 64,765 | -0.43(-3.78%) |
Sep 08, 2014 | 10.97 | 11.50 | 10.95 | 11.39 | 102,465 | +0.45(+4.11%) |
Sep 05, 2014 | 10.80 | 10.98 | 10.80 | 10.94 | 33,020 | +0.09(+0.83%) |
Sep 04, 2014 | 10.81 | 10.99 | 10.80 | 10.85 | 72,261 | -0.02(-0.18%) |
Sep 03, 2014 | 10.86 | 10.97 | 10.84 | 10.87 | 46,537 | +0.02(+0.18%) |