Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.71 | 10.76 | 10.61 | 10.73 | 77,097 | +0.02(+0.22%) |
Nov 26, 2014 | 10.59 | 10.71 | 10.71 | 10.71 | 156,576 | +0.12(+1.13%) |
Nov 25, 2014 | 10.60 | 10.60 | 10.54 | 10.59 | 160,345 | +0.02(+0.18%) |
Nov 24, 2014 | 10.59 | 10.62 | 10.53 | 10.57 | 175,532 | +0.01(+0.09%) |
Nov 21, 2014 | 10.61 | 10.62 | 10.52 | 10.56 | 155,758 | +0.04(+0.36%) |
Nov 20, 2014 | 10.51 | 10.58 | 10.50 | 10.52 | 169,411 | -0.03(-0.32%) |
Nov 19, 2014 | 10.54 | 10.57 | 10.50 | 10.56 | 254,460 | +0.01(+0.14%) |
Nov 18, 2014 | 10.53 | 10.56 | 10.49 | 10.54 | 238,990 | +0.06(+0.60%) |
Nov 17, 2014 | 10.39 | 10.54 | 10.38 | 10.48 | 172,336 | +0.05(+0.46%) |
Nov 14, 2014 | 10.51 | 10.51 | 10.41 | 10.43 | 79,060 | -0.05(-0.50%) |
Nov 13, 2014 | 10.47 | 10.53 | 10.47 | 10.48 | 128,578 | +0.00(+0.00%) |
Nov 12, 2014 | 10.49 | 10.56 | 10.47 | 10.48 | 102,058 | -0.06(-0.59%) |
Nov 11, 2014 | 10.64 | 10.67 | 10.54 | 10.55 | 226,068 | -0.12(-1.17%) |
Nov 10, 2014 | 10.59 | 10.71 | 10.59 | 10.67 | 350,926 | +0.12(+1.14%) |
Nov 07, 2014 | 10.52 | 10.57 | 10.50 | 10.55 | 157,581 | +0.03(+0.32%) |
Nov 06, 2014 | 10.29 | 10.52 | 10.29 | 10.52 | 172,953 | +0.01(+0.14%) |
Nov 05, 2014 | 10.48 | 10.55 | 10.45 | 10.50 | 194,649 | +0.04(+0.37%) |
Nov 04, 2014 | 10.47 | 10.48 | 10.36 | 10.47 | 141,153 | +0.00(+0.00%) |
Nov 03, 2014 | 10.47 | 10.50 | 10.39 | 10.47 | 192,151 | +0.03(+0.32%) |
Oct 31, 2014 | 10.49 | 10.50 | 10.37 | 10.43 | 220,595 | +0.07(+0.69%) |
Oct 30, 2014 | 10.23 | 10.38 | 10.23 | 10.36 | 160,081 | +0.10(+1.02%) |
Oct 29, 2014 | 10.34 | 10.34 | 10.20 | 10.26 | 173,947 | -0.07(-0.69%) |
Oct 28, 2014 | 10.26 | 10.33 | 10.16 | 10.33 | 154,860 | +0.11(+1.12%) |
Oct 27, 2014 | 10.15 | 10.23 | 10.17 | 10.21 | 213,273 | +0.04(+0.38%) |
Oct 24, 2014 | 10.12 | 10.19 | 10.09 | 10.17 | 171,158 | +0.11(+1.04%) |
Oct 23, 2014 | 10.06 | 10.10 | 9.983 | 10.07 | 217,174 | +0.09(+0.91%) |
Oct 22, 2014 | 9.959 | 10.07 | 9.959 | 9.978 | 449,035 | +0.04(+0.38%) |
Oct 21, 2014 | 9.882 | 9.954 | 9.839 | 9.940 | 160,468 | +0.08(+0.82%) |
Oct 20, 2014 | 9.792 | 9.863 | 9.768 | 9.859 | 234,597 | +0.10(+1.03%) |
Oct 17, 2014 | 9.758 | 9.808 | 9.715 | 9.758 | 168,669 | +0.10(+1.04%) |
Oct 16, 2014 | 9.596 | 9.696 | 9.582 | 9.658 | 345,853 | +0.00(+0.05%) |
Oct 15, 2014 | 9.672 | 9.682 | 9.395 | 9.653 | 324,534 | -0.10(-0.98%) |
Oct 14, 2014 | 9.691 | 9.773 | 9.682 | 9.749 | 166,536 | +0.06(+0.64%) |
Oct 13, 2014 | 9.720 | 9.796 | 9.687 | 9.687 | 242,936 | -0.03(-0.34%) |
Oct 10, 2014 | 9.801 | 9.854 | 9.711 | 9.720 | 163,180 | -0.05(-0.54%) |
Oct 09, 2014 | 9.959 | 9.968 | 9.758 | 9.773 | 312,559 | -0.17(-1.68%) |
Oct 08, 2014 | 9.783 | 9.954 | 9.783 | 9.939 | 131,899 | +0.15(+1.50%) |
Oct 07, 2014 | 9.726 | 9.825 | 9.707 | 9.792 | 151,934 | +0.03(+0.29%) |
Oct 06, 2014 | 9.716 | 9.802 | 9.716 | 9.764 | 208,870 | +0.07(+0.69%) |
Oct 03, 2014 | 9.654 | 9.726 | 9.597 | 9.697 | 185,100 | +0.06(+0.59%) |
Oct 02, 2014 | 9.759 | 9.759 | 9.588 | 9.640 | 219,725 | -0.11(-1.17%) |
Oct 01, 2014 | 9.759 | 9.816 | 9.754 | 9.754 | 224,640 | -0.03(-0.34%) |
Sep 30, 2014 | 9.764 | 9.830 | 9.745 | 9.787 | 155,133 | +0.06(+0.59%) |
Sep 29, 2014 | 9.612 | 9.754 | 9.593 | 9.730 | 166,841 | +0.03(+0.34%) |
Sep 26, 2014 | 9.659 | 9.721 | 9.626 | 9.697 | 164,625 | +0.00(+0.00%) |
Sep 25, 2014 | 9.802 | 9.802 | 9.683 | 9.697 | 158,582 | -0.07(-0.73%) |
Sep 24, 2014 | 9.745 | 9.792 | 9.721 | 9.768 | 93,343 | +0.02(+0.19%) |
Sep 23, 2014 | 9.797 | 9.821 | 9.740 | 9.749 | 126,534 | -0.03(-0.34%) |
Sep 22, 2014 | 9.825 | 9.844 | 9.783 | 9.783 | 84,936 | -0.09(-0.91%) |
Sep 19, 2014 | 9.825 | 9.882 | 9.825 | 9.873 | 111,640 | +0.09(+0.91%) |
Sep 18, 2014 | 9.835 | 9.840 | 9.745 | 9.784 | 141,276 | -0.03(-0.28%) |
Sep 17, 2014 | 9.854 | 9.854 | 9.792 | 9.811 | 121,284 | -0.01(-0.15%) |
Sep 16, 2014 | 9.740 | 9.840 | 9.740 | 9.825 | 171,768 | +0.09(+0.93%) |
Sep 15, 2014 | 9.783 | 9.811 | 9.726 | 9.735 | 204,686 | -0.03(-0.29%) |
Sep 12, 2014 | 9.849 | 9.849 | 9.726 | 9.764 | 171,393 | -0.07(-0.72%) |
Sep 11, 2014 | 9.754 | 9.849 | 9.754 | 9.835 | 172,794 | +0.03(+0.34%) |
Sep 10, 2014 | 9.825 | 9.825 | 9.759 | 9.802 | 170,008 | +0.00(+0.00%) |
Sep 09, 2014 | 9.877 | 9.877 | 9.801 | 9.801 | 136,814 | -0.09(-0.91%) |
Sep 08, 2014 | 9.905 | 9.962 | 9.867 | 9.891 | 157,294 | -0.04(-0.38%) |
Sep 05, 2014 | 9.905 | 9.933 | 9.896 | 9.929 | 144,030 | +0.02(+0.19%) |
Sep 04, 2014 | 9.966 | 9.966 | 9.881 | 9.910 | 241,843 | -0.05(-0.52%) |
Sep 03, 2014 | 9.919 | 9.971 | 9.919 | 9.962 | 173,667 | +0.07(+0.72%) |