Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.95 | 10.99 | 10.95 | 10.98 | 9,641 | +0.03(+0.25%) |
Nov 26, 2014 | 10.88 | 10.95 | 10.95 | 10.95 | 25,145 | +0.06(+0.57%) |
Nov 25, 2014 | 10.91 | 10.94 | 10.89 | 10.89 | 32,069 | -0.01(-0.06%) |
Nov 24, 2014 | 10.93 | 10.98 | 10.88 | 10.90 | 78,669 | +0.03(+0.32%) |
Nov 21, 2014 | 10.89 | 10.89 | 10.84 | 10.86 | 21,106 | +0.01(+0.06%) |
Nov 20, 2014 | 10.86 | 10.90 | 10.84 | 10.86 | 32,939 | -0.02(-0.16%) |
Nov 19, 2014 | 10.89 | 10.89 | 10.87 | 10.87 | 14,394 | -0.02(-0.18%) |
Nov 18, 2014 | 10.89 | 10.91 | 10.88 | 10.89 | 12,812 | +0.01(+0.08%) |
Nov 17, 2014 | 10.93 | 10.93 | 10.86 | 10.88 | 32,480 | -0.03(-0.32%) |
Nov 14, 2014 | 10.92 | 10.92 | 10.91 | 10.92 | 13,410 | +0.01(+0.06%) |
Nov 13, 2014 | 10.88 | 10.92 | 10.88 | 10.91 | 15,947 | +0.01(+0.07%) |
Nov 12, 2014 | 10.88 | 10.91 | 10.87 | 10.90 | 27,810 | +0.01(+0.07%) |
Nov 11, 2014 | 10.86 | 10.90 | 10.83 | 10.90 | 36,922 | +0.04(+0.38%) |
Nov 10, 2014 | 10.94 | 10.94 | 10.85 | 10.86 | 29,562 | -0.02(-0.16%) |
Nov 07, 2014 | 10.94 | 10.94 | 10.82 | 10.87 | 28,165 | -0.03(-0.29%) |
Nov 06, 2014 | 10.92 | 10.97 | 10.90 | 10.90 | 20,181 | -0.05(-0.50%) |
Nov 05, 2014 | 10.83 | 10.97 | 10.81 | 10.96 | 45,409 | +0.13(+1.21%) |
Nov 04, 2014 | 10.79 | 10.83 | 10.77 | 10.83 | 26,892 | +0.04(+0.39%) |
Nov 03, 2014 | 10.81 | 10.84 | 10.79 | 10.79 | 41,406 | -0.03(-0.32%) |
Oct 31, 2014 | 10.90 | 10.90 | 10.79 | 10.82 | 17,257 | -0.03(-0.32%) |
Oct 30, 2014 | 10.88 | 10.88 | 10.83 | 10.86 | 5,667 | +0.01(+0.06%) |
Oct 29, 2014 | 10.86 | 10.86 | 10.81 | 10.85 | 22,828 | +0.03(+0.26%) |
Oct 28, 2014 | 10.79 | 10.82 | 10.78 | 10.82 | 30,819 | +0.03(+0.26%) |
Oct 27, 2014 | 10.71 | 10.81 | 10.74 | 10.79 | 30,872 | +0.05(+0.45%) |
Oct 24, 2014 | 10.69 | 10.77 | 10.69 | 10.74 | 24,270 | +0.06(+0.52%) |
Oct 23, 2014 | 10.77 | 10.77 | 10.69 | 10.69 | 49,897 | -0.08(-0.77%) |
Oct 22, 2014 | 10.73 | 10.77 | 10.70 | 10.77 | 46,254 | -0.01(-0.06%) |
Oct 21, 2014 | 10.74 | 10.79 | 10.69 | 10.78 | 43,228 | +0.01(+0.06%) |
Oct 20, 2014 | 10.81 | 10.81 | 10.74 | 10.77 | 49,060 | +0.00(+0.03%) |
Oct 17, 2014 | 10.74 | 10.79 | 10.74 | 10.77 | 27,579 | +0.04(+0.36%) |
Oct 16, 2014 | 10.66 | 10.79 | 10.66 | 10.73 | 47,334 | +0.04(+0.39%) |
Oct 15, 2014 | 10.68 | 10.75 | 10.63 | 10.69 | 50,357 | +0.01(+0.13%) |
Oct 14, 2014 | 10.74 | 10.78 | 10.68 | 10.68 | 59,399 | -0.10(-0.90%) |
Oct 13, 2014 | 10.79 | 10.80 | 10.72 | 10.77 | 23,883 | -0.04(-0.38%) |
Oct 10, 2014 | 10.86 | 10.86 | 10.76 | 10.81 | 49,078 | -0.02(-0.19%) |
Oct 09, 2014 | 10.79 | 10.84 | 10.78 | 10.83 | 47,569 | +0.02(+0.15%) |
Oct 08, 2014 | 10.70 | 10.82 | 10.70 | 10.82 | 44,093 | +0.09(+0.82%) |
Oct 07, 2014 | 10.64 | 10.73 | 10.64 | 10.73 | 41,599 | +0.10(+0.94%) |
Oct 06, 2014 | 10.58 | 10.67 | 10.58 | 10.63 | 42,680 | +0.08(+0.75%) |
Oct 03, 2014 | 10.61 | 10.65 | 10.53 | 10.55 | 51,835 | -0.06(-0.52%) |
Oct 02, 2014 | 10.56 | 10.61 | 10.53 | 10.61 | 70,201 | +0.03(+0.33%) |
Oct 01, 2014 | 10.53 | 10.64 | 10.53 | 10.57 | 44,794 | +0.03(+0.33%) |
Sep 30, 2014 | 10.50 | 10.54 | 10.50 | 10.54 | 38,358 | +0.03(+0.26%) |
Sep 29, 2014 | 10.46 | 10.54 | 10.45 | 10.51 | 46,103 | +0.01(+0.13%) |
Sep 26, 2014 | 10.54 | 10.54 | 10.44 | 10.50 | 36,833 | -0.03(-0.33%) |
Sep 25, 2014 | 10.52 | 10.57 | 10.52 | 10.53 | 30,818 | -0.02(-0.20%) |
Sep 24, 2014 | 10.52 | 10.56 | 10.52 | 10.55 | 20,728 | +0.02(+0.20%) |
Sep 23, 2014 | 10.52 | 10.54 | 10.52 | 10.53 | 12,421 | +0.01(+0.05%) |
Sep 22, 2014 | 10.52 | 10.53 | 10.50 | 10.53 | 9,706 | -0.01(-0.11%) |
Sep 19, 2014 | 10.49 | 10.54 | 10.48 | 10.54 | 26,687 | +0.03(+0.26%) |
Sep 18, 2014 | 10.48 | 10.52 | 10.48 | 10.51 | 31,776 | -0.01(-0.07%) |
Sep 17, 2014 | 10.53 | 10.53 | 10.48 | 10.52 | 25,917 | +0.01(+0.07%) |
Sep 16, 2014 | 10.55 | 10.57 | 10.48 | 10.51 | 60,384 | -0.08(-0.72%) |
Sep 15, 2014 | 10.62 | 10.65 | 10.59 | 10.59 | 5,575 | -0.02(-0.19%) |
Sep 12, 2014 | 10.67 | 10.70 | 10.61 | 10.61 | 63,603 | -0.09(-0.84%) |
Sep 11, 2014 | 10.70 | 10.71 | 10.70 | 10.70 | 32,618 | -0.03(-0.24%) |
Sep 10, 2014 | 10.70 | 10.76 | 10.69 | 10.72 | 30,249 | -0.03(-0.25%) |
Sep 09, 2014 | 10.69 | 10.75 | 10.68 | 10.75 | 28,433 | +0.05(+0.51%) |
Sep 08, 2014 | 10.70 | 10.71 | 10.69 | 10.69 | 19,607 | +0.03(+0.26%) |
Sep 05, 2014 | 10.64 | 10.67 | 10.64 | 10.67 | 15,863 | +0.00(+0.00%) |
Sep 04, 2014 | 10.69 | 10.69 | 10.69 | 10.67 | 33,969 | +0.01(+0.06%) |
Sep 03, 2014 | 10.66 | 10.68 | 10.66 | 10.66 | 19,290 | +0.00(+0.00%) |