Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.73 | 11.97 | 11.73 | 11.91 | 14,855 | +0.01(+0.07%) |
Nov 26, 2014 | 11.90 | 11.90 | 11.90 | 11.90 | 35,633 | -0.01(-0.07%) |
Nov 25, 2014 | 11.66 | 11.98 | 11.65 | 11.91 | 101,820 | +0.37(+3.24%) |
Nov 24, 2014 | 11.44 | 11.60 | 11.39 | 11.54 | 26,901 | +0.12(+1.09%) |
Nov 21, 2014 | 11.50 | 11.54 | 11.39 | 11.41 | 20,233 | +0.03(+0.23%) |
Nov 20, 2014 | 11.49 | 11.49 | 11.38 | 11.39 | 17,834 | -0.07(-0.62%) |
Nov 19, 2014 | 11.54 | 11.54 | 11.42 | 11.46 | 26,541 | -0.09(-0.77%) |
Nov 18, 2014 | 11.58 | 11.60 | 11.45 | 11.55 | 65,852 | -0.07(-0.61%) |
Nov 17, 2014 | 11.43 | 11.75 | 11.43 | 11.62 | 39,327 | +0.09(+0.77%) |
Nov 14, 2014 | 11.25 | 11.53 | 11.23 | 11.53 | 48,866 | +0.26(+2.29%) |
Nov 13, 2014 | 11.68 | 11.68 | 11.26 | 11.27 | 36,054 | -0.13(-1.17%) |
Nov 12, 2014 | 11.19 | 11.54 | 11.19 | 11.40 | 35,879 | +0.04(+0.39%) |
Nov 11, 2014 | 11.43 | 11.43 | 11.32 | 11.36 | 27,638 | -0.15(-1.31%) |
Nov 10, 2014 | 11.54 | 11.62 | 11.40 | 11.51 | 57,316 | -0.07(-0.61%) |
Nov 07, 2014 | 11.70 | 11.71 | 11.56 | 11.58 | 34,930 | -0.07(-0.61%) |
Nov 06, 2014 | 11.65 | 11.66 | 11.49 | 11.65 | 43,939 | +0.04(+0.38%) |
Nov 05, 2014 | 11.52 | 11.71 | 11.49 | 11.61 | 40,502 | +0.12(+1.08%) |
Nov 04, 2014 | 11.47 | 11.60 | 11.44 | 11.48 | 41,247 | +0.03(+0.23%) |
Nov 03, 2014 | 11.43 | 11.63 | 11.40 | 11.46 | 32,518 | -0.04(-0.31%) |
Oct 31, 2014 | 11.65 | 11.65 | 11.39 | 11.49 | 41,089 | -0.18(-1.52%) |
Oct 30, 2014 | 11.73 | 11.73 | 11.56 | 11.67 | 17,763 | +0.02(+0.15%) |
Oct 29, 2014 | 11.97 | 11.97 | 11.58 | 11.65 | 28,267 | -0.32(-2.67%) |
Oct 28, 2014 | 11.81 | 11.97 | 11.80 | 11.97 | 46,375 | +0.16(+1.36%) |
Oct 27, 2014 | 11.73 | 11.84 | 11.79 | 11.81 | 91,913 | +0.03(+0.23%) |
Oct 24, 2014 | 11.63 | 11.79 | 11.58 | 11.79 | 47,470 | +0.16(+1.38%) |
Oct 23, 2014 | 11.71 | 11.78 | 11.52 | 11.63 | 58,368 | +0.19(+1.63%) |
Oct 22, 2014 | 11.57 | 11.71 | 11.44 | 11.44 | 47,762 | -0.08(-0.70%) |
Oct 21, 2014 | 11.41 | 11.58 | 11.34 | 11.52 | 27,365 | +0.26(+2.29%) |
Oct 20, 2014 | 11.16 | 11.28 | 11.16 | 11.26 | 17,237 | +0.16(+1.44%) |
Oct 17, 2014 | 11.20 | 11.33 | 11.10 | 11.10 | 27,543 | -0.03(-0.24%) |
Oct 16, 2014 | 10.85 | 11.20 | 10.83 | 11.13 | 90,494 | +0.12(+1.05%) |
Oct 15, 2014 | 11.00 | 11.16 | 10.85 | 11.01 | 41,613 | -0.11(-0.96%) |
Oct 14, 2014 | 11.12 | 11.24 | 11.00 | 11.12 | 82,188 | +0.08(+0.73%) |
Oct 13, 2014 | 11.07 | 11.07 | 10.94 | 11.04 | 16,114 | -0.11(-0.96%) |
Oct 10, 2014 | 11.08 | 11.21 | 10.94 | 11.15 | 33,913 | +0.00(+0.00%) |
Oct 09, 2014 | 11.26 | 11.35 | 11.15 | 11.15 | 29,080 | -0.15(-1.34%) |
Oct 08, 2014 | 11.00 | 11.32 | 10.96 | 11.30 | 123,116 | +0.23(+2.09%) |
Oct 07, 2014 | 10.97 | 11.12 | 10.96 | 11.07 | 191,846 | +0.04(+0.40%) |
Oct 06, 2014 | 10.93 | 11.07 | 10.92 | 11.02 | 22,239 | +0.12(+1.14%) |
Oct 03, 2014 | 10.84 | 10.92 | 10.77 | 10.90 | 184,074 | +0.01(+0.08%) |
Oct 02, 2014 | 10.84 | 10.94 | 10.71 | 10.89 | 69,568 | +0.06(+0.58%) |
Oct 01, 2014 | 10.79 | 10.84 | 10.70 | 10.83 | 44,593 | +0.04(+0.33%) |
Sep 30, 2014 | 10.63 | 10.86 | 10.60 | 10.79 | 52,552 | +0.12(+1.08%) |
Sep 29, 2014 | 10.68 | 10.68 | 10.54 | 10.68 | 158,297 | -0.07(-0.66%) |
Sep 26, 2014 | 10.72 | 10.78 | 10.67 | 10.75 | 37,663 | +0.09(+0.83%) |
Sep 25, 2014 | 10.88 | 10.88 | 10.61 | 10.66 | 33,804 | -0.20(-1.88%) |
Sep 24, 2014 | 10.80 | 10.97 | 10.79 | 10.86 | 84,628 | +0.08(+0.74%) |
Sep 23, 2014 | 10.92 | 11.00 | 10.78 | 10.78 | 58,967 | -0.09(-0.82%) |
Sep 22, 2014 | 11.05 | 11.06 | 10.87 | 10.87 | 62,901 | -0.24(-2.16%) |
Sep 19, 2014 | 11.11 | 11.16 | 10.94 | 11.11 | 78,044 | +0.01(+0.08%) |
Sep 18, 2014 | 10.92 | 11.10 | 10.92 | 11.10 | 52,838 | +0.22(+2.04%) |
Sep 17, 2014 | 10.96 | 11.00 | 10.88 | 10.88 | 22,657 | -0.09(-0.81%) |
Sep 16, 2014 | 11.00 | 11.02 | 10.82 | 10.97 | 21,185 | -0.02(-0.16%) |
Sep 15, 2014 | 11.00 | 11.00 | 10.92 | 10.99 | 15,656 | +0.01(+0.08%) |
Sep 12, 2014 | 10.87 | 11.02 | 10.84 | 10.98 | 158,883 | +0.07(+0.65%) |
Sep 11, 2014 | 10.93 | 10.96 | 10.82 | 10.91 | 198,687 | -0.02(-0.16%) |
Sep 10, 2014 | 10.89 | 10.97 | 10.89 | 10.92 | 28,691 | +0.09(+0.82%) |
Sep 09, 2014 | 10.98 | 11.02 | 10.84 | 10.84 | 21,568 | -0.14(-1.29%) |
Sep 08, 2014 | 11.02 | 11.10 | 10.98 | 10.98 | 32,733 | -0.07(-0.64%) |
Sep 05, 2014 | 10.95 | 11.09 | 10.90 | 11.05 | 42,867 | +0.12(+1.05%) |
Sep 04, 2014 | 10.95 | 11.03 | 10.88 | 10.93 | 38,038 | +0.07(+0.65%) |
Sep 03, 2014 | 10.92 | 11.13 | 10.78 | 10.86 | 32,059 | -0.04(-0.32%) |