Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.89 | 10.94 | 10.74 | 10.76 | 83,416 | -0.22(-2.00%) |
Nov 26, 2014 | 10.93 | 10.98 | 10.98 | 10.98 | 91,500 | +0.08(+0.73%) |
Nov 25, 2014 | 11.00 | 11.04 | 10.87 | 10.90 | 121,174 | -0.03(-0.27%) |
Nov 24, 2014 | 10.89 | 11.07 | 10.86 | 10.93 | 239,167 | +0.05(+0.46%) |
Nov 21, 2014 | 10.79 | 11.00 | 10.79 | 10.88 | 189,506 | +0.18(+1.68%) |
Nov 20, 2014 | 10.90 | 10.93 | 10.68 | 10.70 | 320,810 | -0.23(-2.10%) |
Nov 19, 2014 | 10.96 | 11.02 | 10.88 | 10.93 | 96,686 | -0.03(-0.27%) |
Nov 18, 2014 | 11.05 | 11.11 | 10.96 | 10.96 | 100,032 | -0.04(-0.36%) |
Nov 17, 2014 | 10.99 | 11.13 | 10.94 | 11.00 | 239,497 | +0.01(+0.09%) |
Nov 14, 2014 | 10.86 | 11.11 | 10.83 | 10.99 | 215,620 | +0.11(+1.01%) |
Nov 13, 2014 | 11.00 | 11.09 | 10.86 | 10.88 | 199,048 | -0.18(-1.63%) |
Nov 12, 2014 | 10.92 | 11.13 | 10.90 | 11.06 | 165,199 | +0.13(+1.19%) |
Nov 11, 2014 | 11.09 | 11.09 | 10.93 | 10.93 | 218,549 | -0.12(-1.09%) |
Nov 10, 2014 | 11.07 | 11.27 | 10.99 | 11.05 | 158,219 | -0.06(-0.54%) |
Nov 07, 2014 | 11.09 | 11.19 | 11.05 | 11.11 | 144,995 | +0.05(+0.45%) |
Nov 06, 2014 | 10.97 | 11.12 | 10.81 | 11.06 | 205,632 | +0.07(+0.64%) |
Nov 05, 2014 | 11.15 | 11.20 | 10.95 | 10.99 | 226,619 | -0.07(-0.63%) |
Nov 04, 2014 | 10.95 | 11.13 | 10.86 | 11.06 | 147,114 | +0.07(+0.64%) |
Nov 03, 2014 | 10.98 | 11.07 | 10.96 | 10.99 | 129,285 | +0.01(+0.09%) |
Oct 31, 2014 | 10.92 | 11.11 | 10.84 | 10.98 | 326,596 | +0.19(+1.76%) |
Oct 30, 2014 | 10.63 | 10.92 | 10.63 | 10.79 | 186,136 | +0.12(+1.12%) |
Oct 29, 2014 | 10.59 | 10.79 | 10.59 | 10.67 | 162,142 | +0.04(+0.38%) |
Oct 28, 2014 | 10.62 | 10.68 | 10.46 | 10.63 | 201,135 | +0.15(+1.43%) |
Oct 27, 2014 | 10.39 | 10.55 | 10.42 | 10.48 | 138,509 | +0.06(+0.58%) |
Oct 24, 2014 | 10.30 | 10.51 | 10.29 | 10.42 | 291,671 | +0.14(+1.36%) |
Oct 23, 2014 | 9.960 | 10.34 | 9.920 | 10.28 | 338,775 | +0.40(+4.05%) |
Oct 22, 2014 | 9.870 | 10.12 | 9.740 | 9.880 | 302,077 | -0.11(-1.10%) |
Oct 21, 2014 | 9.790 | 10.03 | 9.790 | 9.990 | 169,694 | +0.24(+2.46%) |
Oct 20, 2014 | 9.650 | 9.840 | 9.590 | 9.750 | 167,873 | +0.06(+0.62%) |
Oct 17, 2014 | 9.630 | 9.815 | 9.630 | 9.690 | 239,731 | +0.13(+1.36%) |
Oct 16, 2014 | 9.200 | 9.590 | 9.200 | 9.560 | 218,566 | +0.18(+1.92%) |
Oct 15, 2014 | 9.370 | 9.490 | 9.270 | 9.380 | 325,558 | -0.11(-1.16%) |
Oct 14, 2014 | 9.460 | 9.630 | 9.360 | 9.490 | 353,729 | +0.10(+1.06%) |
Oct 13, 2014 | 9.610 | 9.660 | 9.390 | 9.390 | 159,851 | -0.17(-1.78%) |
Oct 10, 2014 | 9.980 | 9.980 | 9.512 | 9.560 | 257,314 | -0.41(-4.11%) |
Oct 09, 2014 | 10.09 | 10.15 | 9.940 | 9.970 | 193,515 | -0.12(-1.19%) |
Oct 08, 2014 | 10.08 | 10.12 | 9.880 | 10.09 | 301,325 | +0.01(+0.10%) |
Oct 07, 2014 | 10.08 | 10.28 | 10.04 | 10.08 | 435,310 | -0.08(-0.79%) |
Oct 06, 2014 | 10.09 | 10.20 | 10.05 | 10.16 | 190,533 | +0.12(+1.20%) |
Oct 03, 2014 | 9.920 | 10.07 | 9.920 | 10.04 | 274,015 | +0.10(+1.01%) |
Oct 02, 2014 | 10.01 | 10.03 | 9.860 | 9.940 | 193,985 | -0.10(-1.00%) |
Oct 01, 2014 | 10.10 | 10.22 | 9.990 | 10.04 | 232,055 | -0.11(-1.08%) |
Sep 30, 2014 | 10.05 | 10.20 | 10.01 | 10.15 | 218,998 | +0.03(+0.30%) |
Sep 29, 2014 | 10.06 | 10.17 | 9.960 | 10.12 | 125,500 | -0.04(-0.39%) |
Sep 26, 2014 | 10.15 | 10.27 | 10.13 | 10.16 | 114,248 | +0.00(+0.00%) |
Sep 25, 2014 | 10.45 | 10.45 | 10.13 | 10.16 | 179,664 | -0.28(-2.68%) |
Sep 24, 2014 | 10.38 | 10.47 | 10.26 | 10.44 | 146,221 | +0.05(+0.48%) |
Sep 23, 2014 | 10.08 | 10.44 | 10.06 | 10.39 | 252,020 | +0.30(+2.97%) |
Sep 22, 2014 | 10.51 | 10.62 | 10.08 | 10.09 | 284,574 | -0.27(-2.61%) |
Sep 19, 2014 | 10.78 | 10.82 | 10.27 | 10.36 | 355,297 | -0.41(-3.81%) |
Sep 18, 2014 | 10.75 | 10.80 | 10.64 | 10.77 | 90,536 | +0.05(+0.47%) |
Sep 17, 2014 | 10.73 | 10.82 | 10.68 | 10.72 | 231,935 | -0.01(-0.09%) |
Sep 16, 2014 | 10.72 | 10.78 | 10.63 | 10.73 | 149,198 | -0.03(-0.28%) |
Sep 15, 2014 | 10.79 | 10.79 | 10.71 | 10.76 | 196,695 | -0.03(-0.28%) |
Sep 12, 2014 | 10.79 | 10.83 | 10.71 | 10.79 | 190,806 | -0.03(-0.28%) |
Sep 11, 2014 | 10.70 | 10.89 | 10.70 | 10.82 | 83,701 | +0.02(+0.19%) |
Sep 10, 2014 | 10.81 | 10.85 | 10.75 | 10.80 | 128,381 | -0.01(-0.09%) |
Sep 09, 2014 | 10.82 | 10.85 | 10.71 | 10.81 | 161,510 | -0.04(-0.37%) |
Sep 08, 2014 | 10.94 | 11.02 | 10.83 | 10.85 | 273,129 | -0.13(-1.18%) |
Sep 05, 2014 | 11.00 | 11.04 | 10.93 | 10.98 | 255,845 | -0.03(-0.27%) |
Sep 04, 2014 | 10.95 | 11.09 | 10.95 | 11.01 | 319,404 | +0.05(+0.46%) |
Sep 03, 2014 | 11.04 | 11.04 | 10.91 | 10.96 | 207,744 | +0.00(+0.00%) |