Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.16 | 10.28 | 9.930 | 10.02 | 42,133 | -0.20(-1.96%) |
Nov 26, 2014 | 10.45 | 10.22 | 10.22 | 10.22 | 43,632 | -0.30(-2.82%) |
Nov 25, 2014 | 10.51 | 10.51 | 10.43 | 10.51 | 35,831 | +0.02(+0.18%) |
Nov 24, 2014 | 10.42 | 10.58 | 10.21 | 10.49 | 253,506 | -0.04(-0.36%) |
Nov 21, 2014 | 10.89 | 10.89 | 10.46 | 10.53 | 34,326 | -0.18(-1.70%) |
Nov 20, 2014 | 10.46 | 10.71 | 10.42 | 10.71 | 28,125 | +0.19(+1.82%) |
Nov 19, 2014 | 10.54 | 10.60 | 10.41 | 10.52 | 39,309 | -0.08(-0.72%) |
Nov 18, 2014 | 10.73 | 10.73 | 10.51 | 10.60 | 27,401 | -0.07(-0.63%) |
Nov 17, 2014 | 10.89 | 10.89 | 10.54 | 10.67 | 34,091 | -0.25(-2.28%) |
Nov 14, 2014 | 10.90 | 10.98 | 10.77 | 10.91 | 23,930 | +0.02(+0.18%) |
Nov 13, 2014 | 10.91 | 11.05 | 10.76 | 10.89 | 30,171 | -0.12(-1.13%) |
Nov 12, 2014 | 10.79 | 11.06 | 10.78 | 11.02 | 21,675 | +0.20(+1.86%) |
Nov 11, 2014 | 10.86 | 10.86 | 10.76 | 10.82 | 30,862 | -0.08(-0.70%) |
Nov 10, 2014 | 10.69 | 10.90 | 10.61 | 10.89 | 27,729 | +0.24(+2.24%) |
Nov 07, 2014 | 10.78 | 10.78 | 10.55 | 10.66 | 21,269 | -0.16(-1.50%) |
Nov 06, 2014 | 10.90 | 10.90 | 10.51 | 10.82 | 45,503 | +0.01(+0.09%) |
Nov 05, 2014 | 10.71 | 10.89 | 10.55 | 10.81 | 33,118 | +0.21(+1.98%) |
Nov 04, 2014 | 10.67 | 10.80 | 10.54 | 10.60 | 57,181 | -0.13(-1.25%) |
Nov 03, 2014 | 11.35 | 11.37 | 10.66 | 10.73 | 78,146 | -0.65(-5.71%) |
Oct 31, 2014 | 11.44 | 11.44 | 11.11 | 11.38 | 79,028 | +0.16(+1.45%) |
Oct 30, 2014 | 11.28 | 11.29 | 11.00 | 11.22 | 78,100 | -0.02(-0.17%) |
Oct 29, 2014 | 11.25 | 11.35 | 10.98 | 11.24 | 38,918 | +0.00(+0.00%) |
Oct 28, 2014 | 10.61 | 11.26 | 10.58 | 11.24 | 51,573 | +0.70(+6.62%) |
Oct 27, 2014 | 10.53 | 10.68 | 10.46 | 10.54 | 29,195 | -0.01(-0.09%) |
Oct 24, 2014 | 10.47 | 10.61 | 10.47 | 10.55 | 26,331 | +0.00(+0.00%) |
Oct 23, 2014 | 10.58 | 10.63 | 10.42 | 10.55 | 106,470 | +0.07(+0.64%) |
Oct 22, 2014 | 10.82 | 10.82 | 10.42 | 10.48 | 29,593 | -0.34(-3.18%) |
Oct 21, 2014 | 10.71 | 10.98 | 10.68 | 10.83 | 63,387 | +0.11(+1.07%) |
Oct 20, 2014 | 10.49 | 10.74 | 10.48 | 10.71 | 44,854 | +0.19(+1.82%) |
Oct 17, 2014 | 10.71 | 10.71 | 10.41 | 10.52 | 93,426 | +0.00(+0.00%) |
Oct 16, 2014 | 10.46 | 10.79 | 10.36 | 10.52 | 94,653 | -0.05(-0.45%) |
Oct 15, 2014 | 10.25 | 10.61 | 9.958 | 10.57 | 90,376 | +0.23(+2.22%) |
Oct 14, 2014 | 10.04 | 10.46 | 10.03 | 10.34 | 88,162 | +0.36(+3.64%) |
Oct 13, 2014 | 9.691 | 10.37 | 9.633 | 9.978 | 59,724 | +0.34(+3.57%) |
Oct 10, 2014 | 9.423 | 9.892 | 9.421 | 9.633 | 65,276 | +0.11(+1.10%) |
Oct 09, 2014 | 9.720 | 9.987 | 9.423 | 9.528 | 106,233 | -0.12(-1.29%) |
Oct 08, 2014 | 8.869 | 9.710 | 8.869 | 9.653 | 51,697 | +0.78(+8.84%) |
Oct 07, 2014 | 9.003 | 9.098 | 8.850 | 8.869 | 38,358 | -0.17(-1.90%) |
Oct 06, 2014 | 9.022 | 9.183 | 8.907 | 9.041 | 35,183 | +0.02(+0.21%) |
Oct 03, 2014 | 9.261 | 9.270 | 8.984 | 9.022 | 27,822 | -0.11(-1.26%) |
Oct 02, 2014 | 8.945 | 9.232 | 8.945 | 9.137 | 24,575 | +0.22(+2.47%) |
Oct 01, 2014 | 8.926 | 9.012 | 8.792 | 8.917 | 53,342 | -0.02(-0.21%) |
Sep 30, 2014 | 8.955 | 9.117 | 8.917 | 8.936 | 50,803 | -0.06(-0.64%) |
Sep 29, 2014 | 8.907 | 9.023 | 8.859 | 8.993 | 22,880 | -0.06(-0.63%) |
Sep 26, 2014 | 8.936 | 9.117 | 8.936 | 9.051 | 30,610 | +0.11(+1.28%) |
Sep 25, 2014 | 9.251 | 9.318 | 8.840 | 8.936 | 68,844 | -0.36(-3.91%) |
Sep 24, 2014 | 9.251 | 9.404 | 9.223 | 9.299 | 16,416 | +0.02(+0.21%) |
Sep 23, 2014 | 9.662 | 9.662 | 9.194 | 9.280 | 37,978 | -0.32(-3.38%) |
Sep 22, 2014 | 9.777 | 9.777 | 9.519 | 9.605 | 32,945 | -0.28(-2.80%) |
Sep 19, 2014 | 9.834 | 9.968 | 9.576 | 9.882 | 114,875 | +0.02(+0.19%) |
Sep 18, 2014 | 10.11 | 10.11 | 9.815 | 9.863 | 20,472 | -0.23(-2.27%) |
Sep 17, 2014 | 10.14 | 10.33 | 9.997 | 10.09 | 30,557 | -0.05(-0.47%) |
Sep 16, 2014 | 10.05 | 10.25 | 9.970 | 10.14 | 31,466 | +0.10(+1.04%) |
Sep 15, 2014 | 10.09 | 10.27 | 9.951 | 10.04 | 29,371 | -0.10(-1.03%) |
Sep 12, 2014 | 10.26 | 10.26 | 9.922 | 10.14 | 32,098 | -0.19(-1.83%) |
Sep 11, 2014 | 10.32 | 10.39 | 10.14 | 10.33 | 21,060 | -0.03(-0.27%) |
Sep 10, 2014 | 10.15 | 10.59 | 10.15 | 10.36 | 52,415 | +0.25(+2.43%) |
Sep 09, 2014 | 10.32 | 10.32 | 10.06 | 10.11 | 29,485 | -0.26(-2.47%) |
Sep 08, 2014 | 10.33 | 10.50 | 10.33 | 10.37 | 17,872 | -0.03(-0.27%) |
Sep 05, 2014 | 10.20 | 10.44 | 10.12 | 10.40 | 19,894 | +0.12(+1.20%) |
Sep 04, 2014 | 10.42 | 10.57 | 10.22 | 10.27 | 22,402 | -0.09(-0.91%) |
Sep 03, 2014 | 10.49 | 10.49 | 10.29 | 10.37 | 54,634 | -0.07(-0.64%) |