Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.990 | 10.15 | 9.990 | 10.14 | 9,228 | -0.04(-0.39%) |
Nov 26, 2014 | 10.12 | 10.18 | 10.18 | 10.18 | 20,900 | +0.18(+1.80%) |
Nov 25, 2014 | 10.02 | 10.15 | 9.950 | 10.00 | 15,538 | -0.01(-0.10%) |
Nov 24, 2014 | 9.970 | 10.10 | 9.860 | 10.01 | 8,597 | +0.12(+1.21%) |
Nov 21, 2014 | 10.17 | 10.17 | 9.890 | 9.890 | 5,240 | -0.17(-1.69%) |
Nov 20, 2014 | 10.04 | 10.14 | 9.950 | 10.06 | 7,640 | -0.02(-0.20%) |
Nov 19, 2014 | 10.29 | 10.29 | 10.04 | 10.08 | 11,796 | -0.24(-2.33%) |
Nov 18, 2014 | 10.54 | 10.54 | 10.20 | 10.32 | 28,844 | -0.29(-2.73%) |
Nov 17, 2014 | 10.55 | 10.70 | 10.43 | 10.61 | 56,994 | +0.08(+0.76%) |
Nov 14, 2014 | 10.32 | 10.57 | 10.19 | 10.53 | 37,969 | +0.19(+1.84%) |
Nov 13, 2014 | 10.35 | 10.45 | 10.22 | 10.34 | 7,195 | -0.06(-0.58%) |
Nov 12, 2014 | 10.55 | 10.60 | 10.22 | 10.40 | 29,176 | -0.23(-2.16%) |
Nov 11, 2014 | 10.81 | 10.87 | 10.55 | 10.63 | 46,074 | -0.16(-1.48%) |
Nov 10, 2014 | 10.25 | 10.79 | 9.830 | 10.79 | 27,771 | +0.10(+0.94%) |
Nov 07, 2014 | 10.94 | 10.94 | 10.60 | 10.69 | 14,709 | -0.24(-2.20%) |
Nov 06, 2014 | 10.99 | 11.10 | 10.81 | 10.93 | 59,073 | -0.11(-1.00%) |
Nov 05, 2014 | 11.01 | 11.34 | 10.91 | 11.04 | 14,021 | +0.04(+0.36%) |
Nov 04, 2014 | 11.01 | 11.06 | 10.64 | 11.00 | 85,840 | +0.32(+3.00%) |
Nov 03, 2014 | 10.51 | 10.69 | 10.42 | 10.68 | 24,019 | +0.18(+1.71%) |
Oct 31, 2014 | 10.87 | 11.17 | 10.50 | 10.50 | 31,975 | -0.25(-2.33%) |
Oct 30, 2014 | 10.75 | 10.88 | 10.65 | 10.75 | 73,909 | +0.00(+0.00%) |
Oct 29, 2014 | 10.40 | 10.80 | 10.39 | 10.75 | 22,300 | +0.25(+2.38%) |
Oct 28, 2014 | 10.25 | 10.50 | 9.990 | 10.50 | 90,745 | +0.23(+2.24%) |
Oct 27, 2014 | 9.950 | 10.27 | 10.03 | 10.27 | 67,066 | +0.24(+2.39%) |
Oct 24, 2014 | 9.750 | 10.04 | 9.750 | 10.03 | 28,981 | +0.18(+1.83%) |
Oct 23, 2014 | 9.780 | 9.870 | 9.510 | 9.850 | 33,418 | +0.19(+1.97%) |
Oct 22, 2014 | 9.790 | 9.820 | 9.660 | 9.660 | 6,387 | -0.26(-2.62%) |
Oct 21, 2014 | 10.04 | 10.04 | 9.910 | 9.920 | 20,047 | -0.06(-0.60%) |
Oct 20, 2014 | 10.14 | 10.14 | 9.960 | 9.980 | 5,008 | -0.10(-0.99%) |
Oct 17, 2014 | 10.03 | 10.04 | 9.940 | 10.08 | 5,781 | +0.13(+1.31%) |
Oct 16, 2014 | 10.00 | 10.21 | 9.910 | 9.950 | 27,941 | -0.21(-2.07%) |
Oct 15, 2014 | 9.640 | 10.21 | 9.640 | 10.16 | 21,792 | +0.12(+1.20%) |
Oct 14, 2014 | 10.39 | 10.39 | 9.990 | 10.04 | 35,779 | -0.27(-2.62%) |
Oct 13, 2014 | 10.44 | 10.49 | 10.26 | 10.31 | 11,661 | -0.11(-1.06%) |
Oct 10, 2014 | 10.07 | 10.48 | 10.07 | 10.42 | 58,773 | +0.30(+2.96%) |
Oct 09, 2014 | 9.990 | 10.84 | 9.910 | 10.12 | 66,083 | +0.09(+0.90%) |
Oct 08, 2014 | 9.968 | 10.06 | 9.968 | 10.03 | 32,697 | -0.03(-0.30%) |
Oct 07, 2014 | 10.08 | 10.17 | 10.01 | 10.06 | 29,054 | -0.15(-1.47%) |
Oct 06, 2014 | 10.04 | 10.30 | 10.04 | 10.21 | 28,833 | +0.08(+0.79%) |
Oct 03, 2014 | 10.11 | 10.28 | 10.08 | 10.13 | 14,918 | +0.03(+0.30%) |
Oct 02, 2014 | 10.03 | 10.13 | 10.01 | 10.10 | 10,937 | +0.05(+0.50%) |
Oct 01, 2014 | 10.20 | 10.20 | 9.990 | 10.05 | 29,935 | -0.05(-0.50%) |
Sep 30, 2014 | 10.21 | 10.28 | 10.03 | 10.10 | 21,376 | -0.16(-1.56%) |
Sep 29, 2014 | 10.03 | 10.31 | 9.990 | 10.26 | 13,722 | +0.20(+1.99%) |
Sep 26, 2014 | 10.06 | 10.14 | 9.980 | 10.06 | 49,280 | +0.05(+0.50%) |
Sep 25, 2014 | 10.10 | 10.16 | 9.990 | 10.01 | 36,045 | -0.16(-1.57%) |
Sep 24, 2014 | 10.13 | 10.25 | 10.10 | 10.17 | 15,741 | +0.06(+0.59%) |
Sep 23, 2014 | 10.35 | 10.35 | 10.07 | 10.11 | 22,649 | -0.20(-1.94%) |
Sep 22, 2014 | 10.35 | 10.50 | 10.20 | 10.31 | 20,549 | -0.13(-1.25%) |
Sep 19, 2014 | 10.19 | 10.44 | 10.05 | 10.44 | 52,108 | +0.24(+2.35%) |
Sep 18, 2014 | 9.850 | 10.25 | 9.850 | 10.20 | 18,823 | +0.16(+1.59%) |
Sep 17, 2014 | 10.39 | 10.39 | 9.851 | 10.04 | 136,067 | -0.14(-1.38%) |
Sep 16, 2014 | 9.990 | 10.24 | 9.900 | 10.18 | 29,974 | +0.13(+1.29%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.890 | 10.05 | 99,681 | -0.18(-1.76%) |
Sep 12, 2014 | 10.09 | 10.23 | 10.05 | 10.23 | 38,867 | +0.03(+0.29%) |
Sep 11, 2014 | 10.12 | 10.25 | 10.06 | 10.20 | 43,540 | +0.04(+0.39%) |
Sep 10, 2014 | 10.10 | 10.16 | 10.07 | 10.16 | 19,751 | +0.06(+0.59%) |
Sep 09, 2014 | 10.13 | 10.18 | 9.980 | 10.10 | 33,978 | -0.03(-0.30%) |
Sep 08, 2014 | 9.860 | 10.20 | 9.850 | 10.13 | 46,227 | +0.27(+2.74%) |
Sep 05, 2014 | 9.840 | 9.980 | 9.770 | 9.860 | 18,386 | -0.03(-0.30%) |
Sep 04, 2014 | 9.890 | 9.940 | 9.810 | 9.890 | 21,765 | -0.02(-0.20%) |
Sep 03, 2014 | 9.840 | 9.980 | 9.840 | 9.910 | 31,108 | +0.07(+0.71%) |