Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.79 | 10.79 | 10.43 | 10.45 | 55,591 | -0.31(-2.86%) |
Nov 26, 2014 | 11.01 | 10.76 | 10.76 | 10.76 | 162,899 | -0.28(-2.52%) |
Nov 25, 2014 | 10.92 | 11.17 | 10.87 | 11.03 | 211,175 | +0.14(+1.32%) |
Nov 24, 2014 | 10.73 | 10.99 | 10.63 | 10.89 | 153,002 | +0.19(+1.79%) |
Nov 21, 2014 | 11.03 | 11.09 | 10.59 | 10.70 | 167,934 | -0.20(-1.85%) |
Nov 20, 2014 | 10.52 | 10.91 | 10.49 | 10.90 | 175,978 | +0.36(+3.46%) |
Nov 19, 2014 | 10.56 | 10.70 | 10.31 | 10.54 | 192,911 | -0.09(-0.81%) |
Nov 18, 2014 | 11.26 | 11.35 | 10.55 | 10.62 | 338,761 | -0.64(-5.71%) |
Nov 17, 2014 | 11.39 | 11.49 | 11.03 | 11.26 | 440,977 | -0.17(-1.51%) |
Nov 14, 2014 | 12.64 | 12.64 | 11.33 | 11.44 | 616,442 | -1.17(-9.28%) |
Nov 13, 2014 | 12.38 | 12.73 | 12.19 | 12.61 | 460,384 | +0.26(+2.10%) |
Nov 12, 2014 | 12.01 | 12.38 | 11.99 | 12.35 | 304,106 | +0.32(+2.63%) |
Nov 11, 2014 | 11.53 | 12.06 | 11.52 | 12.03 | 324,501 | +0.46(+3.98%) |
Nov 10, 2014 | 11.51 | 11.61 | 11.45 | 11.57 | 220,742 | +0.00(+0.00%) |
Nov 07, 2014 | 11.47 | 11.64 | 11.36 | 11.57 | 281,477 | +0.16(+1.43%) |
Nov 06, 2014 | 11.49 | 11.61 | 11.33 | 11.41 | 198,523 | -0.09(-0.75%) |
Nov 05, 2014 | 11.60 | 11.60 | 10.92 | 11.49 | 417,287 | -0.02(-0.17%) |
Nov 04, 2014 | 11.27 | 11.64 | 11.27 | 11.51 | 552,645 | +0.28(+2.48%) |
Nov 03, 2014 | 11.13 | 11.30 | 11.02 | 11.24 | 452,220 | +0.16(+1.47%) |
Oct 31, 2014 | 10.54 | 11.24 | 9.921 | 11.07 | 874,815 | +0.43(+4.06%) |
Oct 30, 2014 | 10.35 | 10.68 | 10.32 | 10.64 | 324,261 | +0.23(+2.21%) |
Oct 29, 2014 | 10.43 | 10.44 | 10.16 | 10.41 | 435,078 | -0.04(-0.37%) |
Oct 28, 2014 | 9.787 | 10.47 | 9.720 | 10.45 | 293,946 | +0.68(+6.97%) |
Oct 27, 2014 | 9.662 | 9.796 | 9.681 | 9.768 | 203,139 | +0.09(+0.89%) |
Oct 24, 2014 | 9.691 | 9.729 | 9.557 | 9.681 | 145,827 | +0.03(+0.30%) |
Oct 23, 2014 | 9.413 | 9.734 | 9.355 | 9.652 | 215,165 | +0.29(+3.07%) |
Oct 22, 2014 | 9.672 | 9.787 | 9.307 | 9.365 | 298,304 | -0.26(-2.69%) |
Oct 21, 2014 | 9.614 | 9.835 | 9.566 | 9.624 | 216,851 | +0.01(+0.10%) |
Oct 20, 2014 | 9.604 | 9.854 | 9.499 | 9.614 | 331,032 | -0.04(-0.40%) |
Oct 17, 2014 | 10.15 | 10.22 | 9.489 | 9.652 | 287,415 | -0.40(-4.01%) |
Oct 16, 2014 | 9.461 | 10.08 | 9.403 | 10.06 | 273,301 | +0.47(+4.91%) |
Oct 15, 2014 | 9.221 | 9.643 | 9.146 | 9.585 | 561,715 | +0.26(+2.78%) |
Oct 14, 2014 | 9.240 | 9.604 | 9.182 | 9.326 | 372,175 | +0.17(+1.89%) |
Oct 13, 2014 | 9.221 | 9.432 | 9.173 | 9.154 | 404,223 | -0.04(-0.42%) |
Oct 10, 2014 | 9.345 | 9.470 | 9.173 | 9.192 | 287,955 | -0.19(-2.05%) |
Oct 09, 2014 | 9.758 | 9.844 | 9.374 | 9.384 | 226,056 | -0.40(-4.12%) |
Oct 08, 2014 | 9.681 | 9.816 | 9.451 | 9.787 | 471,632 | +0.12(+1.19%) |
Oct 07, 2014 | 9.998 | 10.04 | 9.662 | 9.672 | 334,803 | -0.34(-3.36%) |
Oct 06, 2014 | 10.17 | 10.25 | 9.988 | 10.01 | 281,091 | -0.12(-1.14%) |
Oct 03, 2014 | 10.70 | 10.72 | 10.12 | 10.12 | 302,299 | -0.54(-5.10%) |
Oct 02, 2014 | 10.71 | 10.92 | 10.49 | 10.67 | 323,124 | -0.08(-0.71%) |
Oct 01, 2014 | 10.68 | 10.90 | 10.57 | 10.74 | 415,857 | +0.05(+0.45%) |
Sep 30, 2014 | 10.58 | 10.78 | 10.44 | 10.70 | 512,287 | +0.05(+0.45%) |
Sep 29, 2014 | 10.60 | 10.75 | 10.55 | 10.65 | 209,450 | -0.07(-0.62%) |
Sep 26, 2014 | 10.83 | 11.00 | 10.63 | 10.71 | 290,759 | -0.11(-1.06%) |
Sep 25, 2014 | 11.38 | 11.39 | 10.82 | 10.83 | 343,342 | -0.53(-4.71%) |
Sep 24, 2014 | 11.56 | 11.78 | 11.35 | 11.36 | 352,983 | -0.15(-1.33%) |
Sep 23, 2014 | 11.58 | 11.67 | 11.40 | 11.52 | 196,016 | -0.13(-1.15%) |
Sep 22, 2014 | 11.75 | 11.90 | 11.52 | 11.65 | 453,732 | -0.17(-1.45%) |
Sep 19, 2014 | 12.11 | 12.27 | 11.81 | 11.82 | 471,711 | -0.31(-2.52%) |
Sep 18, 2014 | 12.21 | 12.27 | 12.08 | 12.13 | 142,906 | -0.09(-0.70%) |
Sep 17, 2014 | 12.28 | 12.34 | 12.13 | 12.21 | 115,693 | -0.05(-0.39%) |
Sep 16, 2014 | 12.40 | 12.51 | 12.19 | 12.26 | 328,627 | -0.20(-1.61%) |
Sep 15, 2014 | 12.63 | 12.63 | 12.41 | 12.46 | 220,581 | -0.21(-1.66%) |
Sep 12, 2014 | 12.48 | 12.70 | 12.45 | 12.67 | 245,308 | +0.21(+1.69%) |
Sep 11, 2014 | 12.19 | 12.47 | 12.19 | 12.46 | 185,690 | +0.17(+1.40%) |
Sep 10, 2014 | 12.61 | 12.66 | 12.19 | 12.29 | 379,651 | -0.33(-2.65%) |
Sep 09, 2014 | 12.53 | 12.76 | 12.43 | 12.62 | 194,217 | +0.03(+0.23%) |
Sep 08, 2014 | 12.39 | 12.60 | 12.17 | 12.60 | 413,531 | +0.18(+1.46%) |
Sep 05, 2014 | 12.41 | 12.53 | 12.39 | 12.41 | 178,544 | -0.06(-0.46%) |
Sep 04, 2014 | 12.40 | 12.52 | 12.28 | 12.47 | 301,058 | +0.08(+0.62%) |
Sep 03, 2014 | 12.94 | 12.95 | 12.38 | 12.40 | 258,095 | -0.48(-3.71%) |