Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.20 | 11.20 | 10.97 | 10.99 | 61,481 | -0.18(-1.62%) |
Nov 26, 2014 | 11.21 | 11.17 | 11.17 | 11.17 | 131,120 | +0.00(+0.00%) |
Nov 25, 2014 | 11.21 | 11.31 | 11.10 | 11.17 | 150,191 | +0.00(+0.00%) |
Nov 24, 2014 | 11.01 | 11.20 | 10.94 | 11.17 | 238,756 | +0.15(+1.38%) |
Nov 21, 2014 | 11.26 | 11.34 | 10.98 | 11.02 | 186,956 | -0.14(-1.24%) |
Nov 20, 2014 | 10.97 | 11.16 | 10.92 | 11.15 | 114,751 | +0.12(+1.12%) |
Nov 19, 2014 | 11.19 | 11.19 | 10.95 | 11.03 | 109,746 | -0.16(-1.43%) |
Nov 18, 2014 | 11.22 | 11.31 | 11.18 | 11.19 | 190,475 | -0.07(-0.58%) |
Nov 17, 2014 | 11.31 | 11.36 | 11.22 | 11.26 | 109,690 | -0.06(-0.51%) |
Nov 14, 2014 | 11.48 | 11.48 | 11.31 | 11.31 | 179,819 | -0.14(-1.27%) |
Nov 13, 2014 | 11.57 | 11.57 | 11.35 | 11.46 | 174,582 | -0.06(-0.50%) |
Nov 12, 2014 | 11.23 | 11.54 | 11.23 | 11.52 | 151,380 | +0.22(+1.99%) |
Nov 11, 2014 | 11.21 | 11.31 | 11.18 | 11.29 | 255,862 | +0.07(+0.65%) |
Nov 10, 2014 | 11.21 | 11.25 | 11.13 | 11.22 | 157,864 | +0.02(+0.19%) |
Nov 07, 2014 | 11.21 | 11.26 | 11.10 | 11.20 | 214,373 | -0.03(-0.26%) |
Nov 06, 2014 | 11.13 | 11.31 | 11.11 | 11.23 | 226,640 | +0.08(+0.71%) |
Nov 05, 2014 | 11.30 | 11.31 | 11.09 | 11.15 | 184,176 | -0.05(-0.45%) |
Nov 04, 2014 | 11.21 | 11.31 | 11.02 | 11.20 | 164,778 | +0.00(+0.00%) |
Nov 03, 2014 | 11.30 | 11.35 | 11.16 | 11.20 | 231,900 | -0.12(-1.08%) |
Oct 31, 2014 | 11.28 | 11.39 | 11.09 | 11.32 | 363,065 | +0.17(+1.55%) |
Oct 30, 2014 | 11.03 | 11.18 | 10.84 | 11.15 | 250,109 | +0.11(+0.98%) |
Oct 29, 2014 | 11.05 | 11.09 | 10.97 | 11.04 | 275,614 | +0.01(+0.13%) |
Oct 28, 2014 | 10.93 | 11.05 | 10.82 | 11.03 | 239,259 | +0.17(+1.59%) |
Oct 27, 2014 | 10.80 | 10.96 | 10.80 | 10.85 | 184,256 | +0.05(+0.47%) |
Oct 24, 2014 | 10.69 | 11.14 | 10.59 | 10.80 | 197,349 | +0.29(+2.73%) |
Oct 23, 2014 | 10.54 | 10.68 | 10.45 | 10.52 | 131,282 | +0.09(+0.90%) |
Oct 22, 2014 | 10.35 | 10.62 | 10.35 | 10.42 | 107,109 | -0.09(-0.89%) |
Oct 21, 2014 | 10.50 | 10.76 | 10.49 | 10.52 | 84,660 | +0.09(+0.83%) |
Oct 20, 2014 | 10.28 | 10.43 | 10.24 | 10.43 | 163,459 | +0.14(+1.40%) |
Oct 17, 2014 | 10.64 | 10.64 | 10.28 | 10.29 | 125,635 | -0.22(-2.05%) |
Oct 16, 2014 | 10.31 | 10.57 | 10.23 | 10.50 | 137,825 | +0.12(+1.18%) |
Oct 15, 2014 | 10.49 | 10.49 | 10.11 | 10.38 | 254,828 | -0.19(-1.77%) |
Oct 14, 2014 | 10.57 | 10.74 | 10.51 | 10.57 | 153,213 | +0.09(+0.89%) |
Oct 13, 2014 | 10.26 | 10.60 | 10.21 | 10.47 | 137,571 | +0.23(+2.25%) |
Oct 10, 2014 | 10.13 | 10.42 | 10.13 | 10.24 | 127,113 | +0.06(+0.56%) |
Oct 09, 2014 | 10.39 | 10.44 | 10.13 | 10.19 | 230,311 | -0.21(-2.01%) |
Oct 08, 2014 | 10.10 | 10.41 | 10.08 | 10.39 | 214,575 | +0.29(+2.92%) |
Oct 07, 2014 | 10.21 | 10.21 | 10.08 | 10.10 | 124,465 | -0.12(-1.20%) |
Oct 06, 2014 | 10.32 | 10.35 | 10.21 | 10.22 | 94,947 | -0.11(-1.04%) |
Oct 03, 2014 | 10.44 | 10.47 | 10.32 | 10.33 | 94,611 | -0.01(-0.14%) |
Oct 02, 2014 | 10.28 | 10.39 | 10.28 | 10.34 | 118,412 | +0.10(+0.98%) |
Oct 01, 2014 | 10.33 | 10.42 | 10.24 | 10.24 | 155,380 | -0.11(-1.04%) |
Sep 30, 2014 | 10.35 | 10.49 | 10.28 | 10.35 | 316,905 | +0.04(+0.42%) |
Sep 29, 2014 | 10.28 | 10.43 | 10.27 | 10.31 | 139,221 | -0.06(-0.62%) |
Sep 26, 2014 | 10.45 | 10.54 | 10.23 | 10.37 | 114,558 | -0.07(-0.69%) |
Sep 25, 2014 | 10.46 | 10.55 | 10.40 | 10.44 | 297,110 | -0.05(-0.48%) |
Sep 24, 2014 | 10.54 | 10.54 | 10.36 | 10.49 | 319,539 | +0.01(+0.07%) |
Sep 23, 2014 | 10.64 | 10.66 | 10.47 | 10.49 | 129,912 | -0.16(-1.49%) |
Sep 22, 2014 | 10.69 | 10.70 | 10.62 | 10.64 | 130,386 | -0.09(-0.80%) |
Sep 19, 2014 | 10.82 | 10.92 | 10.68 | 10.73 | 357,100 | -0.08(-0.73%) |
Sep 18, 2014 | 10.86 | 10.91 | 10.80 | 10.81 | 239,709 | -0.04(-0.33%) |
Sep 17, 2014 | 10.85 | 10.93 | 10.81 | 10.85 | 176,405 | -0.01(-0.07%) |
Sep 16, 2014 | 10.95 | 11.02 | 10.85 | 10.85 | 103,014 | -0.09(-0.85%) |
Sep 15, 2014 | 11.07 | 11.07 | 10.92 | 10.95 | 90,300 | -0.08(-0.72%) |
Sep 12, 2014 | 11.14 | 11.17 | 10.92 | 11.03 | 108,351 | -0.08(-0.71%) |
Sep 11, 2014 | 10.92 | 11.11 | 10.92 | 11.11 | 98,476 | +0.11(+0.98%) |
Sep 10, 2014 | 10.88 | 11.01 | 10.79 | 11.00 | 88,430 | +0.11(+0.99%) |
Sep 09, 2014 | 11.02 | 11.05 | 10.85 | 10.89 | 129,067 | -0.18(-1.62%) |
Sep 08, 2014 | 11.05 | 11.08 | 10.95 | 11.07 | 50,660 | +0.04(+0.33%) |
Sep 05, 2014 | 10.95 | 11.05 | 10.93 | 11.03 | 72,379 | +0.02(+0.20%) |
Sep 04, 2014 | 11.15 | 11.15 | 11.00 | 11.01 | 50,473 | -0.08(-0.71%) |
Sep 03, 2014 | 11.29 | 11.29 | 11.05 | 11.09 | 98,695 | -0.13(-1.15%) |