Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.20 | 10.20 | 10.05 | 10.05 | 5,961 | -0.08(-0.79%) |
Nov 26, 2014 | 10.43 | 10.13 | 10.13 | 10.13 | 9,400 | -0.28(-2.69%) |
Nov 25, 2014 | 10.30 | 10.63 | 10.30 | 10.41 | 20,816 | +0.11(+1.07%) |
Nov 24, 2014 | 10.10 | 10.32 | 10.09 | 10.30 | 15,201 | +0.22(+2.18%) |
Nov 21, 2014 | 10.17 | 10.20 | 10.00 | 10.08 | 14,538 | -0.10(-0.98%) |
Nov 20, 2014 | 10.20 | 10.23 | 10.05 | 10.18 | 20,707 | -0.09(-0.88%) |
Nov 19, 2014 | 10.32 | 10.32 | 10.20 | 10.27 | 17,224 | -0.03(-0.29%) |
Nov 18, 2014 | 10.55 | 10.55 | 10.28 | 10.30 | 23,163 | -0.26(-2.46%) |
Nov 17, 2014 | 10.55 | 10.61 | 10.55 | 10.56 | 5,908 | +0.00(+0.00%) |
Nov 14, 2014 | 10.62 | 10.68 | 10.55 | 10.56 | 8,891 | -0.13(-1.22%) |
Nov 13, 2014 | 10.66 | 10.69 | 10.36 | 10.69 | 30,412 | +0.06(+0.56%) |
Nov 12, 2014 | 10.57 | 10.63 | 10.47 | 10.63 | 8,402 | +0.08(+0.76%) |
Nov 11, 2014 | 10.55 | 10.69 | 10.55 | 10.55 | 22,691 | +0.00(+0.00%) |
Nov 10, 2014 | 10.83 | 10.83 | 10.41 | 10.55 | 12,421 | -0.35(-3.21%) |
Nov 07, 2014 | 10.50 | 10.90 | 10.35 | 10.90 | 39,869 | +0.47(+4.51%) |
Nov 06, 2014 | 10.12 | 10.45 | 10.10 | 10.43 | 21,860 | +0.46(+4.56%) |
Nov 05, 2014 | 9.550 | 10.00 | 9.550 | 9.975 | 24,712 | +0.06(+0.66%) |
Nov 04, 2014 | 10.00 | 10.08 | 9.800 | 9.910 | 20,514 | -0.11(-1.10%) |
Nov 03, 2014 | 10.01 | 10.20 | 9.750 | 10.02 | 20,052 | -0.06(-0.60%) |
Oct 31, 2014 | 10.11 | 10.11 | 9.980 | 10.08 | 16,448 | +0.07(+0.70%) |
Oct 30, 2014 | 9.830 | 10.16 | 9.830 | 10.01 | 21,517 | +0.11(+1.11%) |
Oct 29, 2014 | 9.910 | 10.01 | 9.890 | 9.900 | 16,912 | -0.01(-0.10%) |
Oct 28, 2014 | 9.870 | 10.03 | 9.820 | 9.910 | 16,905 | +0.18(+1.80%) |
Oct 27, 2014 | 9.430 | 9.850 | 9.340 | 9.735 | 24,413 | +0.32(+3.45%) |
Oct 24, 2014 | 9.860 | 10.09 | 9.350 | 9.410 | 15,554 | -0.36(-3.68%) |
Oct 23, 2014 | 9.610 | 10.03 | 9.610 | 9.770 | 26,272 | +0.29(+3.06%) |
Oct 22, 2014 | 9.540 | 9.760 | 9.190 | 9.480 | 31,181 | -0.40(-4.05%) |
Oct 21, 2014 | 9.730 | 9.960 | 9.710 | 9.880 | 15,205 | +0.25(+2.60%) |
Oct 20, 2014 | 9.620 | 9.780 | 9.620 | 9.630 | 13,403 | +0.01(+0.10%) |
Oct 17, 2014 | 9.840 | 9.840 | 9.440 | 9.620 | 16,105 | +0.24(+2.56%) |
Oct 16, 2014 | 9.150 | 9.555 | 8.882 | 9.380 | 22,879 | +0.20(+2.18%) |
Oct 15, 2014 | 9.150 | 9.390 | 8.760 | 9.180 | 17,377 | -0.10(-1.08%) |
Oct 14, 2014 | 9.160 | 9.280 | 8.750 | 9.280 | 89,811 | +0.08(+0.87%) |
Oct 13, 2014 | 9.170 | 9.330 | 9.000 | 9.200 | 39,597 | -0.07(-0.76%) |
Oct 10, 2014 | 9.230 | 9.490 | 9.130 | 9.270 | 88,415 | -0.04(-0.43%) |
Oct 09, 2014 | 9.230 | 9.350 | 9.160 | 9.310 | 14,794 | -0.18(-1.90%) |
Oct 08, 2014 | 9.610 | 9.610 | 9.160 | 9.490 | 26,098 | -0.25(-2.57%) |
Oct 07, 2014 | 9.848 | 9.990 | 9.740 | 9.740 | 17,787 | -0.25(-2.50%) |
Oct 06, 2014 | 10.40 | 10.45 | 9.825 | 9.990 | 27,070 | -0.24(-2.35%) |
Oct 03, 2014 | 10.86 | 10.86 | 10.18 | 10.23 | 12,672 | +0.29(+2.92%) |
Oct 02, 2014 | 9.810 | 10.00 | 9.810 | 9.940 | 31,161 | +0.07(+0.71%) |
Oct 01, 2014 | 9.730 | 9.950 | 9.680 | 9.870 | 28,194 | +0.08(+0.82%) |
Sep 30, 2014 | 9.750 | 9.960 | 9.670 | 9.790 | 19,475 | +0.06(+0.62%) |
Sep 29, 2014 | 9.760 | 9.870 | 9.701 | 9.730 | 14,158 | -0.12(-1.22%) |
Sep 26, 2014 | 9.610 | 9.870 | 9.610 | 9.850 | 17,981 | +0.21(+2.18%) |
Sep 25, 2014 | 9.610 | 9.812 | 9.610 | 9.640 | 21,217 | -0.12(-1.23%) |
Sep 24, 2014 | 9.850 | 9.920 | 9.740 | 9.760 | 55,872 | -0.12(-1.21%) |
Sep 23, 2014 | 9.900 | 9.990 | 9.820 | 9.880 | 34,913 | -0.09(-0.90%) |
Sep 22, 2014 | 10.00 | 10.01 | 9.860 | 9.970 | 26,298 | -0.08(-0.80%) |
Sep 19, 2014 | 10.40 | 10.43 | 9.990 | 10.05 | 18,611 | -0.38(-3.64%) |
Sep 18, 2014 | 10.54 | 10.61 | 10.42 | 10.43 | 13,910 | -0.08(-0.76%) |
Sep 17, 2014 | 10.60 | 11.05 | 10.51 | 10.51 | 26,601 | +0.01(+0.10%) |
Sep 16, 2014 | 10.51 | 10.59 | 10.40 | 10.50 | 19,534 | +0.04(+0.38%) |
Sep 15, 2014 | 10.26 | 10.67 | 10.14 | 10.46 | 19,609 | +0.15(+1.45%) |
Sep 12, 2014 | 10.00 | 10.34 | 9.991 | 10.31 | 28,395 | +0.17(+1.68%) |
Sep 11, 2014 | 10.01 | 10.30 | 10.01 | 10.14 | 27,607 | -0.06(-0.59%) |
Sep 10, 2014 | 10.54 | 10.95 | 10.10 | 10.20 | 36,646 | -0.28(-2.67%) |
Sep 09, 2014 | 10.75 | 10.75 | 10.38 | 10.48 | 26,147 | -0.21(-1.96%) |
Sep 08, 2014 | 11.17 | 11.17 | 10.69 | 10.69 | 14,666 | -0.54(-4.81%) |
Sep 05, 2014 | 11.03 | 11.30 | 10.78 | 11.23 | 24,030 | +0.13(+1.17%) |
Sep 04, 2014 | 11.04 | 11.22 | 10.93 | 11.10 | 12,080 | +0.05(+0.45%) |
Sep 03, 2014 | 10.90 | 11.30 | 10.90 | 11.05 | 21,382 | +0.12(+1.05%) |