Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.47 | 10.50 | 10.42 | 10.42 | 13,457 | -0.58(-5.27%) |
Nov 26, 2014 | 11.00 | 11.00 | 11.00 | 0 | +0.06(+0.55%) | |
Nov 25, 2014 | 10.90 | 10.95 | 10.87 | 10.94 | 15,534 | +0.19(+1.77%) |
Nov 24, 2014 | 10.75 | 10.77 | 10.70 | 10.75 | 16,273 | -0.05(-0.43%) |
Nov 21, 2014 | 10.74 | 10.80 | 10.73 | 10.80 | 15,169 | +0.38(+3.64%) |
Nov 20, 2014 | 10.58 | 10.59 | 10.37 | 10.42 | 50,925 | -0.40(-3.72%) |
Nov 19, 2014 | 10.73 | 10.82 | 10.61 | 10.82 | 14,755 | -0.12(-1.05%) |
Nov 18, 2014 | 10.84 | 10.98 | 10.84 | 10.94 | 10,406 | +0.26(+2.41%) |
Nov 17, 2014 | 10.70 | 10.67 | 10.68 | 5,001 | -0.11(-1.04%) | |
Nov 14, 2014 | 10.69 | 10.83 | 10.68 | 10.79 | 11,441 | -0.19(-1.73%) |
Nov 13, 2014 | 10.91 | 10.98 | 10.91 | 10.98 | 6,156 | +0.07(+0.64%) |
Nov 12, 2014 | 10.91 | 10.95 | 10.89 | 10.91 | 3,702 | -0.15(-1.36%) |
Nov 11, 2014 | 10.99 | 11.10 | 10.96 | 11.06 | 13,611 | -0.06(-0.54%) |
Nov 10, 2014 | 11.10 | 11.12 | 11.07 | 11.12 | 21,064 | +0.03(+0.27%) |
Nov 07, 2014 | 11.01 | 11.11 | 11.01 | 11.09 | 13,925 | +0.10(+0.91%) |
Nov 06, 2014 | 10.97 | 11.01 | 10.93 | 10.99 | 14,882 | +0.12(+1.10%) |
Nov 05, 2014 | 10.86 | 10.90 | 10.84 | 10.87 | 15,467 | +0.09(+0.83%) |
Nov 04, 2014 | 10.73 | 10.80 | 10.72 | 10.78 | 9,962 | +0.04(+0.37%) |
Nov 03, 2014 | 10.91 | 10.94 | 10.73 | 10.74 | 19,765 | -0.24(-2.19%) |
Oct 31, 2014 | 10.94 | 10.98 | 10.94 | 10.98 | 12,851 | +0.06(+0.55%) |
Oct 30, 2014 | 10.88 | 10.97 | 10.87 | 10.92 | 21,257 | -0.04(-0.38%) |
Oct 29, 2014 | 11.03 | 11.10 | 10.94 | 10.96 | 24,242 | +0.00(+0.02%) |
Oct 28, 2014 | 10.81 | 11.02 | 10.81 | 10.96 | 73,467 | -0.07(-0.63%) |
Oct 27, 2014 | 10.88 | 11.04 | 11.24 | 11.03 | 31,119 | -0.21(-1.87%) |
Oct 24, 2014 | 11.20 | 11.24 | 11.15 | 11.24 | 5,650 | +0.17(+1.54%) |
Oct 23, 2014 | 10.98 | 11.10 | 10.98 | 11.07 | 41,602 | +0.22(+2.03%) |
Oct 22, 2014 | 10.87 | 10.92 | 10.84 | 10.85 | 8,431 | -0.09(-0.79%) |
Oct 21, 2014 | 10.83 | 10.97 | 10.83 | 10.94 | 72,162 | +0.17(+1.54%) |
Oct 20, 2014 | 10.64 | 10.78 | 10.64 | 10.77 | 28,188 | -0.02(-0.19%) |
Oct 17, 2014 | 11.09 | 10.79 | 407,055 | +0.35(+3.35%) | ||
Oct 16, 2014 | 10.19 | 10.54 | 10.19 | 10.44 | 18,608 | +0.03(+0.24%) |
Oct 15, 2014 | 10.44 | 10.48 | 10.19 | 10.41 | 15,956 | -0.12(-1.14%) |
Oct 14, 2014 | 10.52 | 10.65 | 10.52 | 10.54 | 18,444 | +0.20(+1.89%) |
Oct 13, 2014 | 10.42 | 10.48 | 10.28 | 10.34 | 49,850 | +0.12(+1.13%) |
Oct 10, 2014 | 10.32 | 10.40 | 10.22 | 10.22 | 6,500 | -0.22(-2.12%) |
Oct 09, 2014 | 10.70 | 10.71 | 10.44 | 10.45 | 32,408 | -0.29(-2.66%) |
Oct 08, 2014 | 10.51 | 10.74 | 10.45 | 10.73 | 18,601 | +0.17(+1.56%) |
Oct 07, 2014 | 10.77 | 10.77 | 10.56 | 10.56 | 7,638 | -0.30(-2.81%) |
Oct 06, 2014 | 10.88 | 10.89 | 10.78 | 10.87 | 19,278 | +0.03(+0.32%) |
Oct 03, 2014 | 10.86 | 10.86 | 10.79 | 10.84 | 17,929 | -0.15(-1.41%) |
Oct 02, 2014 | 11.01 | 11.01 | 10.90 | 10.99 | 8,563 | +0.09(+0.83%) |
Oct 01, 2014 | 11.09 | 11.09 | 10.89 | 10.90 | 14,269 | -0.32(-2.85%) |
Sep 30, 2014 | 11.13 | 11.31 | 11.13 | 11.22 | 14,617 | -0.02(-0.22%) |
Sep 29, 2014 | 11.19 | 11.29 | 11.19 | 11.24 | 41,843 | -0.06(-0.49%) |
Sep 26, 2014 | 11.25 | 11.30 | 11.22 | 11.30 | 5,459 | +0.19(+1.66%) |
Sep 25, 2014 | 11.18 | 11.18 | 11.11 | 11.12 | 30,663 | -0.20(-1.72%) |
Sep 24, 2014 | 11.10 | 11.40 | 11.10 | 11.31 | 169,000 | -0.05(-0.48%) |
Sep 23, 2014 | 11.45 | 11.52 | 11.35 | 11.37 | 45,171 | -0.22(-1.94%) |
Sep 22, 2014 | 11.70 | 11.70 | 11.58 | 11.59 | 23,236 | -0.01(-0.09%) |
Sep 19, 2014 | 11.59 | 11.63 | 11.59 | 11.60 | 5,069 | -0.19(-1.61%) |
Sep 18, 2014 | 11.66 | 11.80 | 11.65 | 11.79 | 23,262 | +0.15(+1.33%) |
Sep 17, 2014 | 11.73 | 11.73 | 11.62 | 11.63 | 78,348 | -0.06(-0.51%) |
Sep 16, 2014 | 11.62 | 11.75 | 11.61 | 11.70 | 43,922 | +0.03(+0.26%) |
Sep 15, 2014 | 11.71 | 11.71 | 11.64 | 11.66 | 8,267 | +0.08(+0.69%) |
Sep 12, 2014 | 11.53 | 11.60 | 11.53 | 11.59 | 4,530 | -0.01(-0.09%) |
Sep 11, 2014 | 11.76 | 11.76 | 11.57 | 11.60 | 16,817 | -0.30(-2.56%) |
Sep 10, 2014 | 11.87 | 11.91 | 11.81 | 11.90 | 20,133 | -0.02(-0.17%) |
Sep 09, 2014 | 12.00 | 12.00 | 11.86 | 11.92 | 17,684 | -0.12(-1.00%) |
Sep 08, 2014 | 12.13 | 12.13 | 12.04 | 12.04 | 7,005 | -0.13(-1.04%) |
Sep 05, 2014 | 12.16 | 12.16 | 12.10 | 12.17 | 5,819 | -0.05(-0.44%) |
Sep 04, 2014 | 12.31 | 12.31 | 12.22 | 12.22 | 18,597 | -0.26(-2.08%) |
Sep 03, 2014 | 12.48 | 12.53 | 12.45 | 12.48 | 8,194 | +0.05(+0.40%) |