Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.27 | 10.60 | 10.27 | 10.30 | 227,895 | -0.04(-0.39%) |
Nov 26, 2014 | 10.28 | 10.34 | 10.34 | 10.34 | 136,300 | +0.02(+0.19%) |
Nov 25, 2014 | 10.33 | 10.35 | 10.29 | 10.32 | 42,024 | +0.00(+0.00%) |
Nov 24, 2014 | 10.30 | 10.38 | 10.19 | 10.32 | 58,278 | +0.07(+0.68%) |
Nov 21, 2014 | 10.50 | 10.60 | 10.22 | 10.25 | 199,511 | -0.22(-2.10%) |
Nov 20, 2014 | 10.12 | 10.50 | 10.10 | 10.47 | 156,399 | +0.30(+2.95%) |
Nov 19, 2014 | 10.34 | 10.35 | 10.05 | 10.17 | 78,754 | -0.23(-2.21%) |
Nov 18, 2014 | 10.25 | 10.59 | 10.19 | 10.40 | 355,933 | +0.11(+1.07%) |
Nov 17, 2014 | 10.31 | 10.39 | 10.11 | 10.29 | 79,480 | -0.08(-0.77%) |
Nov 14, 2014 | 10.28 | 10.40 | 10.17 | 10.37 | 52,500 | +0.13(+1.27%) |
Nov 13, 2014 | 10.45 | 10.74 | 10.19 | 10.24 | 340,448 | -0.26(-2.48%) |
Nov 12, 2014 | 10.50 | 10.50 | 10.34 | 10.50 | 133,464 | +0.04(+0.38%) |
Nov 11, 2014 | 11.03 | 11.27 | 10.32 | 10.46 | 576,087 | +0.36(+3.56%) |
Nov 10, 2014 | 10.10 | 10.12 | 10.04 | 10.10 | 72,544 | +0.00(+0.00%) |
Nov 07, 2014 | 10.07 | 10.27 | 9.910 | 10.10 | 95,973 | -0.01(-0.10%) |
Nov 06, 2014 | 10.00 | 10.13 | 9.730 | 10.11 | 63,559 | +0.04(+0.40%) |
Nov 05, 2014 | 9.750 | 10.11 | 9.670 | 10.07 | 126,856 | +0.32(+3.28%) |
Nov 04, 2014 | 9.490 | 9.750 | 9.390 | 9.750 | 88,685 | +0.20(+2.09%) |
Nov 03, 2014 | 9.810 | 9.930 | 9.520 | 9.550 | 50,069 | -0.20(-2.05%) |
Oct 31, 2014 | 9.890 | 9.940 | 9.660 | 9.750 | 71,379 | +0.01(+0.10%) |
Oct 30, 2014 | 9.630 | 9.750 | 9.630 | 9.740 | 51,972 | +0.05(+0.52%) |
Oct 29, 2014 | 9.750 | 9.750 | 9.570 | 9.690 | 19,723 | -0.06(-0.62%) |
Oct 28, 2014 | 9.320 | 10.01 | 9.240 | 9.750 | 121,397 | +0.51(+5.52%) |
Oct 27, 2014 | 9.150 | 9.370 | 9.150 | 9.240 | 68,744 | +0.09(+0.98%) |
Oct 24, 2014 | 9.140 | 9.220 | 9.100 | 9.150 | 79,310 | +0.05(+0.55%) |
Oct 23, 2014 | 9.230 | 9.310 | 9.000 | 9.100 | 84,473 | -0.06(-0.66%) |
Oct 22, 2014 | 9.090 | 9.250 | 9.090 | 9.160 | 37,661 | +0.04(+0.44%) |
Oct 21, 2014 | 9.260 | 9.260 | 9.030 | 9.120 | 64,501 | -0.12(-1.30%) |
Oct 20, 2014 | 9.000 | 9.420 | 9.000 | 9.240 | 38,462 | +0.17(+1.87%) |
Oct 17, 2014 | 9.300 | 9.400 | 8.770 | 9.070 | 105,465 | -0.18(-1.95%) |
Oct 16, 2014 | 9.200 | 9.450 | 9.200 | 9.250 | 80,884 | -0.10(-1.07%) |
Oct 15, 2014 | 9.570 | 9.630 | 9.250 | 9.350 | 137,025 | -0.34(-3.51%) |
Oct 14, 2014 | 9.840 | 9.950 | 9.600 | 9.690 | 50,770 | -0.01(-0.10%) |
Oct 13, 2014 | 9.490 | 10.00 | 9.220 | 9.700 | 100,901 | +0.27(+2.86%) |
Oct 10, 2014 | 9.420 | 9.610 | 9.350 | 9.430 | 52,702 | -0.08(-0.84%) |
Oct 09, 2014 | 9.990 | 9.990 | 9.500 | 9.510 | 27,065 | -0.48(-4.80%) |
Oct 08, 2014 | 9.510 | 10.00 | 9.500 | 9.990 | 71,445 | +0.45(+4.72%) |
Oct 07, 2014 | 9.890 | 9.950 | 9.530 | 9.540 | 71,727 | -0.40(-4.02%) |
Oct 06, 2014 | 9.820 | 10.12 | 9.810 | 9.940 | 57,991 | +0.12(+1.22%) |
Oct 03, 2014 | 9.800 | 10.00 | 9.730 | 9.820 | 39,083 | +0.16(+1.66%) |
Oct 02, 2014 | 9.530 | 9.710 | 9.460 | 9.660 | 24,303 | +0.13(+1.36%) |
Oct 01, 2014 | 9.820 | 9.820 | 9.510 | 9.530 | 84,908 | -0.33(-3.35%) |
Sep 30, 2014 | 9.630 | 9.960 | 9.630 | 9.860 | 88,784 | +0.19(+1.96%) |
Sep 29, 2014 | 9.580 | 9.830 | 9.580 | 9.670 | 29,894 | -0.06(-0.62%) |
Sep 26, 2014 | 9.630 | 9.734 | 9.630 | 9.730 | 31,819 | +0.10(+1.04%) |
Sep 25, 2014 | 9.880 | 10.02 | 9.580 | 9.630 | 60,076 | -0.28(-2.83%) |
Sep 24, 2014 | 9.920 | 9.950 | 9.680 | 9.910 | 43,558 | +0.02(+0.20%) |
Sep 23, 2014 | 9.970 | 10.05 | 9.830 | 9.890 | 72,797 | -0.07(-0.70%) |
Sep 22, 2014 | 9.750 | 9.990 | 9.680 | 9.960 | 84,033 | +0.21(+2.15%) |
Sep 19, 2014 | 10.00 | 10.25 | 9.740 | 9.750 | 289,609 | -0.21(-2.11%) |
Sep 18, 2014 | 9.920 | 9.980 | 9.870 | 9.960 | 50,255 | +0.07(+0.71%) |
Sep 17, 2014 | 9.890 | 10.05 | 9.870 | 9.890 | 53,367 | +0.04(+0.41%) |
Sep 16, 2014 | 9.770 | 9.970 | 9.770 | 9.850 | 73,753 | +0.15(+1.55%) |
Sep 15, 2014 | 9.750 | 9.830 | 9.540 | 9.700 | 66,903 | -0.01(-0.10%) |
Sep 12, 2014 | 9.900 | 9.900 | 9.590 | 9.710 | 63,379 | -0.18(-1.82%) |
Sep 11, 2014 | 10.00 | 10.12 | 9.840 | 9.890 | 95,723 | -0.20(-1.98%) |
Sep 10, 2014 | 9.380 | 10.28 | 9.380 | 10.09 | 171,305 | +0.74(+7.91%) |
Sep 09, 2014 | 9.230 | 9.400 | 9.230 | 9.350 | 92,708 | +0.13(+1.41%) |
Sep 08, 2014 | 9.300 | 9.320 | 8.950 | 9.220 | 214,525 | -0.03(-0.32%) |
Sep 05, 2014 | 9.290 | 9.360 | 9.220 | 9.250 | 100,319 | -0.09(-0.96%) |
Sep 04, 2014 | 9.370 | 9.390 | 9.370 | 9.340 | 99,718 | +0.01(+0.11%) |
Sep 03, 2014 | 9.570 | 9.660 | 9.330 | 9.330 | 108,832 | -0.14(-1.48%) |