Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.46 | 11.48 | 11.42 | 11.44 | 456,456 | -0.01(-0.12%) |
Nov 26, 2014 | 11.39 | 11.45 | 11.45 | 11.45 | 1,232,013 | +0.07(+0.60%) |
Nov 25, 2014 | 11.34 | 11.41 | 11.33 | 11.38 | 842,690 | +0.07(+0.60%) |
Nov 24, 2014 | 11.24 | 11.33 | 11.20 | 11.31 | 928,157 | +0.08(+0.73%) |
Nov 21, 2014 | 11.34 | 11.34 | 11.18 | 11.23 | 1,187,680 | -0.05(-0.48%) |
Nov 20, 2014 | 11.22 | 11.29 | 11.20 | 11.29 | 619,011 | +0.07(+0.61%) |
Nov 19, 2014 | 11.27 | 11.30 | 11.19 | 11.22 | 1,201,571 | -0.11(-0.96%) |
Nov 18, 2014 | 11.29 | 11.33 | 11.26 | 11.33 | 1,081,719 | +0.07(+0.61%) |
Nov 17, 2014 | 11.23 | 11.30 | 11.20 | 11.26 | 1,013,718 | -0.01(-0.12%) |
Nov 14, 2014 | 11.23 | 11.34 | 11.23 | 11.27 | 898,111 | +0.01(+0.12%) |
Nov 13, 2014 | 11.26 | 11.33 | 11.23 | 11.26 | 806,124 | +0.03(+0.24%) |
Nov 12, 2014 | 11.22 | 11.23 | 11.16 | 11.23 | 735,700 | +0.00(+0.00%) |
Nov 11, 2014 | 11.24 | 11.26 | 11.19 | 11.23 | 505,121 | +0.00(+0.00%) |
Nov 10, 2014 | 11.20 | 11.29 | 11.20 | 11.23 | 837,805 | -0.03(-0.24%) |
Nov 07, 2014 | 11.29 | 11.29 | 11.19 | 11.26 | 1,010,556 | -0.01(-0.12%) |
Nov 06, 2014 | 11.20 | 11.27 | 11.16 | 11.27 | 2,002,614 | -0.01(-0.12%) |
Nov 05, 2014 | 11.23 | 11.33 | 11.11 | 11.29 | 3,072,844 | -0.16(-1.43%) |
Nov 04, 2014 | 11.50 | 11.50 | 11.37 | 11.45 | 1,404,848 | -0.07(-0.59%) |
Nov 03, 2014 | 11.39 | 11.53 | 11.39 | 11.52 | 1,269,498 | +0.08(+0.72%) |
Oct 31, 2014 | 11.49 | 11.52 | 11.38 | 11.44 | 2,596,690 | -0.03(-0.24%) |
Oct 30, 2014 | 11.34 | 11.46 | 11.34 | 11.46 | 718,934 | +0.07(+0.60%) |
Oct 29, 2014 | 11.46 | 11.50 | 11.31 | 11.39 | 1,425,947 | -0.08(-0.71%) |
Oct 28, 2014 | 11.44 | 11.48 | 11.38 | 11.48 | 1,068,997 | +0.05(+0.48%) |
Oct 27, 2014 | 11.35 | 11.45 | 11.35 | 11.42 | 988,485 | +0.07(+0.60%) |
Oct 24, 2014 | 11.38 | 11.39 | 11.31 | 11.35 | 787,360 | +0.01(+0.12%) |
Oct 23, 2014 | 11.39 | 11.44 | 11.33 | 11.34 | 965,557 | -0.03(-0.24%) |
Oct 22, 2014 | 11.42 | 11.46 | 11.37 | 11.37 | 1,443,895 | -0.03(-0.24%) |
Oct 21, 2014 | 11.31 | 11.44 | 11.27 | 11.39 | 1,382,579 | +0.12(+1.09%) |
Oct 20, 2014 | 11.22 | 11.30 | 11.12 | 11.27 | 1,573,581 | +0.05(+0.49%) |
Oct 17, 2014 | 11.22 | 11.24 | 11.16 | 11.22 | 831,323 | +0.04(+0.37%) |
Oct 16, 2014 | 11.18 | 11.23 | 11.16 | 11.18 | 2,208,286 | -0.04(-0.36%) |
Oct 15, 2014 | 11.24 | 11.31 | 11.14 | 11.22 | 3,384,587 | -0.03(-0.24%) |
Oct 14, 2014 | 11.23 | 11.29 | 11.19 | 11.24 | 1,480,536 | +0.03(+0.24%) |
Oct 13, 2014 | 11.16 | 11.30 | 11.14 | 11.22 | 1,606,959 | +0.05(+0.49%) |
Oct 10, 2014 | 11.14 | 11.23 | 11.09 | 11.16 | 2,398,566 | +0.08(+0.74%) |
Oct 09, 2014 | 11.05 | 11.23 | 11.04 | 11.08 | 2,057,662 | +0.04(+0.37%) |
Oct 08, 2014 | 10.97 | 11.07 | 10.94 | 11.04 | 3,861,899 | +0.08(+0.75%) |
Oct 07, 2014 | 10.90 | 11.01 | 10.86 | 10.96 | 3,153,476 | +0.05(+0.50%) |
Oct 06, 2014 | 10.86 | 10.97 | 10.86 | 10.90 | 2,036,506 | +0.03(+0.25%) |
Oct 03, 2014 | 10.85 | 10.90 | 10.82 | 10.88 | 2,285,270 | +0.04(+0.38%) |
Oct 02, 2014 | 10.78 | 10.93 | 10.77 | 10.84 | 5,255,470 | +0.01(+0.13%) |
Oct 01, 2014 | 10.62 | 10.84 | 10.62 | 10.82 | 2,250,655 | +0.20(+1.93%) |
Sep 30, 2014 | 10.75 | 10.78 | 10.60 | 10.62 | 2,384,431 | -0.16(-1.52%) |
Sep 29, 2014 | 10.81 | 10.84 | 10.75 | 10.78 | 1,355,044 | -0.04(-0.38%) |
Sep 26, 2014 | 10.81 | 10.85 | 10.73 | 10.82 | 1,855,431 | +0.03(+0.25%) |
Sep 25, 2014 | 10.75 | 10.85 | 10.70 | 10.79 | 1,912,873 | +0.08(+0.76%) |
Sep 24, 2014 | 10.71 | 10.79 | 10.68 | 10.71 | 2,068,016 | +0.03(+0.25%) |
Sep 23, 2014 | 10.77 | 10.79 | 10.67 | 10.69 | 1,734,062 | -0.07(-0.62%) |
Sep 22, 2014 | 10.91 | 10.91 | 10.74 | 10.75 | 1,320,392 | -0.13(-1.22%) |
Sep 19, 2014 | 10.87 | 10.91 | 10.82 | 10.89 | 3,110,019 | +0.08(+0.74%) |
Sep 18, 2014 | 10.83 | 10.86 | 10.77 | 10.81 | 1,313,316 | -0.03(-0.25%) |
Sep 17, 2014 | 10.89 | 10.95 | 10.83 | 10.83 | 1,139,009 | -0.03(-0.24%) |
Sep 16, 2014 | 10.77 | 10.90 | 10.71 | 10.86 | 1,233,184 | +0.11(+0.99%) |
Sep 15, 2014 | 10.71 | 10.79 | 10.71 | 10.75 | 2,155,316 | -0.01(-0.12%) |
Sep 12, 2014 | 11.13 | 11.13 | 10.73 | 10.77 | 3,985,291 | -0.35(-3.11%) |
Sep 11, 2014 | 10.99 | 11.13 | 10.99 | 11.11 | 1,276,535 | +0.05(+0.48%) |
Sep 10, 2014 | 11.13 | 11.13 | 11.03 | 11.06 | 805,656 | -0.11(-0.95%) |
Sep 09, 2014 | 11.22 | 11.22 | 11.15 | 11.17 | 1,217,347 | -0.05(-0.47%) |
Sep 08, 2014 | 11.24 | 11.24 | 11.17 | 11.22 | 669,929 | -0.03(-0.24%) |
Sep 05, 2014 | 11.14 | 11.24 | 11.11 | 11.24 | 1,383,672 | +0.13(+1.20%) |
Sep 04, 2014 | 11.15 | 11.15 | 11.07 | 11.11 | 1,173,269 | -0.05(-0.48%) |
Sep 03, 2014 | 11.17 | 11.18 | 11.15 | 11.17 | 1,501,629 | +0.04(+0.36%) |