Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.32 | 11.50 | 11.25 | 11.27 | 1,074,023 | +0.21(+1.88%) |
Nov 26, 2014 | 11.37 | 11.07 | 11.07 | 11.07 | 423,702 | -0.24(-2.10%) |
Nov 25, 2014 | 11.41 | 11.52 | 11.28 | 11.30 | 459,264 | -0.22(-1.89%) |
Nov 24, 2014 | 11.61 | 11.66 | 11.32 | 11.52 | 434,447 | -0.11(-0.98%) |
Nov 21, 2014 | 11.37 | 11.67 | 11.37 | 11.63 | 836,804 | +0.46(+4.16%) |
Nov 20, 2014 | 11.20 | 11.27 | 11.07 | 11.17 | 664,191 | -0.02(-0.17%) |
Nov 19, 2014 | 10.89 | 11.19 | 10.89 | 11.19 | 778,214 | +0.20(+1.81%) |
Nov 18, 2014 | 10.82 | 11.03 | 10.63 | 10.99 | 1,930,174 | +0.27(+2.56%) |
Nov 17, 2014 | 10.91 | 11.10 | 10.71 | 10.71 | 657,573 | -0.17(-1.57%) |
Nov 14, 2014 | 11.10 | 11.10 | 10.86 | 10.89 | 761,532 | -0.44(-3.85%) |
Nov 13, 2014 | 11.54 | 11.62 | 11.28 | 11.32 | 460,652 | -0.14(-1.24%) |
Nov 12, 2014 | 11.37 | 11.67 | 11.29 | 11.46 | 604,542 | +0.09(+0.83%) |
Nov 11, 2014 | 11.40 | 11.45 | 11.29 | 11.37 | 371,516 | -0.05(-0.41%) |
Nov 10, 2014 | 11.52 | 11.66 | 11.35 | 11.42 | 458,749 | +0.02(+0.17%) |
Nov 07, 2014 | 11.25 | 11.44 | 11.18 | 11.40 | 481,413 | +0.11(+1.01%) |
Nov 06, 2014 | 11.55 | 11.55 | 11.15 | 11.28 | 435,365 | -0.28(-2.46%) |
Nov 05, 2014 | 11.63 | 11.65 | 11.49 | 11.57 | 348,878 | -0.09(-0.73%) |
Nov 04, 2014 | 11.53 | 11.65 | 11.43 | 11.65 | 323,893 | +0.15(+1.32%) |
Nov 03, 2014 | 11.49 | 11.58 | 11.38 | 11.50 | 184,305 | -0.06(-0.49%) |
Oct 31, 2014 | 11.57 | 11.61 | 11.31 | 11.56 | 275,424 | +0.20(+1.75%) |
Oct 30, 2014 | 11.03 | 11.37 | 10.91 | 11.36 | 284,713 | +0.44(+3.99%) |
Oct 29, 2014 | 11.05 | 11.09 | 10.86 | 10.92 | 315,250 | -0.07(-0.60%) |
Oct 28, 2014 | 10.72 | 10.99 | 10.63 | 10.99 | 462,509 | +0.36(+3.39%) |
Oct 27, 2014 | 10.70 | 11.08 | 11.08 | 10.63 | 690,365 | -0.45(-4.10%) |
Oct 24, 2014 | 10.88 | 11.08 | 10.80 | 11.08 | 366,680 | +0.22(+2.01%) |
Oct 23, 2014 | 10.92 | 11.06 | 10.78 | 10.87 | 526,280 | -0.01(-0.09%) |
Oct 22, 2014 | 10.82 | 10.99 | 10.80 | 10.88 | 488,776 | +0.04(+0.35%) |
Oct 21, 2014 | 10.68 | 11.04 | 10.67 | 10.84 | 523,765 | +0.18(+1.69%) |
Oct 20, 2014 | 10.52 | 10.67 | 10.46 | 10.66 | 445,574 | +0.09(+0.90%) |
Oct 17, 2014 | 10.83 | 10.89 | 10.50 | 10.56 | 466,876 | -0.13(-1.24%) |
Oct 16, 2014 | 10.52 | 10.89 | 10.43 | 10.70 | 770,583 | -0.05(-0.44%) |
Oct 15, 2014 | 10.55 | 10.83 | 10.52 | 10.74 | 842,652 | -0.13(-1.22%) |
Oct 14, 2014 | 10.66 | 10.99 | 10.59 | 10.88 | 711,579 | +0.30(+2.87%) |
Oct 13, 2014 | 10.47 | 10.80 | 10.47 | 10.57 | 793,416 | +0.16(+1.55%) |
Oct 10, 2014 | 10.75 | 10.78 | 10.51 | 10.41 | 1,217,404 | -0.41(-3.77%) |
Oct 09, 2014 | 10.90 | 10.90 | 10.67 | 10.82 | 974,347 | -0.05(-0.44%) |
Oct 08, 2014 | 11.09 | 11.09 | 10.69 | 10.87 | 908,497 | -0.18(-1.63%) |
Oct 07, 2014 | 11.06 | 11.17 | 10.92 | 11.05 | 526,042 | -0.02(-0.17%) |
Oct 06, 2014 | 10.91 | 11.25 | 10.91 | 11.07 | 834,487 | +0.27(+2.46%) |
Oct 03, 2014 | 10.71 | 10.97 | 10.61 | 10.80 | 626,857 | +0.18(+1.69%) |
Oct 02, 2014 | 10.54 | 10.71 | 10.37 | 10.62 | 512,792 | +0.12(+1.17%) |
Oct 01, 2014 | 10.71 | 10.74 | 10.46 | 10.50 | 939,164 | -0.27(-2.55%) |
Sep 30, 2014 | 10.69 | 10.99 | 10.61 | 10.77 | 381,287 | +0.05(+0.44%) |
Sep 29, 2014 | 10.73 | 10.87 | 10.69 | 10.72 | 692,500 | -0.28(-2.58%) |
Sep 26, 2014 | 11.10 | 11.16 | 10.99 | 11.01 | 769,161 | -0.09(-0.77%) |
Sep 25, 2014 | 11.08 | 11.20 | 11.07 | 11.09 | 476,864 | -0.11(-1.01%) |
Sep 24, 2014 | 11.20 | 11.23 | 11.09 | 11.21 | 464,108 | +0.02(+0.17%) |
Sep 23, 2014 | 11.13 | 11.25 | 11.10 | 11.19 | 594,666 | +0.00(+0.00%) |
Sep 22, 2014 | 11.08 | 11.21 | 11.07 | 11.19 | 1,148,108 | +0.00(+0.00%) |
Sep 19, 2014 | 11.39 | 11.46 | 11.08 | 11.19 | 1,095,396 | -0.19(-1.66%) |
Sep 18, 2014 | 11.17 | 11.40 | 11.06 | 11.38 | 487,782 | +0.19(+1.69%) |
Sep 17, 2014 | 11.43 | 11.43 | 11.14 | 11.19 | 541,133 | -0.19(-1.66%) |
Sep 16, 2014 | 11.32 | 11.45 | 11.24 | 11.38 | 594,815 | +0.09(+0.75%) |
Sep 15, 2014 | 11.63 | 11.65 | 11.28 | 11.29 | 533,281 | -0.36(-3.09%) |
Sep 12, 2014 | 11.70 | 11.72 | 11.55 | 11.65 | 548,098 | -0.11(-0.97%) |
Sep 11, 2014 | 11.94 | 11.97 | 11.72 | 11.77 | 339,743 | -0.16(-1.35%) |
Sep 10, 2014 | 12.01 | 12.07 | 11.81 | 11.93 | 579,771 | -0.16(-1.33%) |
Sep 09, 2014 | 12.14 | 12.25 | 11.97 | 12.09 | 487,063 | -0.19(-1.54%) |
Sep 08, 2014 | 12.44 | 12.44 | 12.25 | 12.28 | 521,951 | -0.07(-0.54%) |
Sep 05, 2014 | 12.39 | 12.42 | 12.25 | 12.34 | 254,229 | +0.02(+0.15%) |
Sep 04, 2014 | 12.40 | 12.56 | 12.26 | 12.33 | 1,303,015 | -0.01(-0.08%) |
Sep 03, 2014 | 12.09 | 12.37 | 12.09 | 12.33 | 1,554,681 | +0.27(+2.28%) |