Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.723 | 7.925 | 7.530 | 7.570 | 92,753 | -0.15(-1.98%) |
Nov 26, 2014 | 7.780 | 7.723 | 7.723 | 7.723 | 110,273 | -0.11(-1.44%) |
Nov 25, 2014 | 7.981 | 8.046 | 7.828 | 7.836 | 132,593 | -0.10(-1.32%) |
Nov 24, 2014 | 7.901 | 8.054 | 7.860 | 7.941 | 179,176 | +0.11(+1.44%) |
Nov 21, 2014 | 8.046 | 8.110 | 7.772 | 7.828 | 135,756 | -0.06(-0.72%) |
Nov 20, 2014 | 7.860 | 8.005 | 7.799 | 7.884 | 117,203 | -0.02(-0.20%) |
Nov 19, 2014 | 8.046 | 8.207 | 7.820 | 7.901 | 184,051 | -0.27(-3.26%) |
Nov 18, 2014 | 8.102 | 8.449 | 8.070 | 8.167 | 298,170 | +0.15(+1.91%) |
Nov 17, 2014 | 7.747 | 8.086 | 7.747 | 8.013 | 318,109 | +0.23(+2.90%) |
Nov 14, 2014 | 7.917 | 8.017 | 7.739 | 7.788 | 225,921 | -0.08(-1.02%) |
Nov 13, 2014 | 7.780 | 7.973 | 7.780 | 7.868 | 152,410 | +0.11(+1.46%) |
Nov 12, 2014 | 7.667 | 7.794 | 7.534 | 7.755 | 274,122 | -0.12(-1.54%) |
Nov 11, 2014 | 8.062 | 8.102 | 7.820 | 7.876 | 228,593 | -0.19(-2.30%) |
Nov 10, 2014 | 8.126 | 8.433 | 7.860 | 8.062 | 316,282 | +0.00(+0.00%) |
Nov 07, 2014 | 8.505 | 9.163 | 7.989 | 8.062 | 369,051 | -0.34(-4.03%) |
Nov 06, 2014 | 9.271 | 9.271 | 8.340 | 8.400 | 407,743 | -0.87(-9.39%) |
Nov 05, 2014 | 10.29 | 10.40 | 9.244 | 9.271 | 348,902 | -0.90(-8.88%) |
Nov 04, 2014 | 10.42 | 10.71 | 10.10 | 10.17 | 216,093 | -0.22(-2.09%) |
Nov 03, 2014 | 10.96 | 11.17 | 10.36 | 10.39 | 214,865 | -4.10(-28.31%) |
Oct 31, 2014 | 15.08 | 15.08 | 14.43 | 14.50 | 270,784 | -0.24(-1.64%) |
Oct 30, 2014 | 14.74 | 14.83 | 14.22 | 14.74 | 158,817 | -0.02(-0.11%) |
Oct 29, 2014 | 14.50 | 14.51 | 14.42 | 14.75 | 180,367 | +0.35(+2.46%) |
Oct 28, 2014 | 13.78 | 14.43 | 13.77 | 14.40 | 214,503 | +0.80(+5.87%) |
Oct 27, 2014 | 13.31 | 13.62 | 13.32 | 13.60 | 79,842 | +0.28(+2.12%) |
Oct 24, 2014 | 13.37 | 13.52 | 12.98 | 13.32 | 64,875 | -0.08(-0.60%) |
Oct 23, 2014 | 13.38 | 13.60 | 13.37 | 13.40 | 122,392 | +0.12(+0.91%) |
Oct 22, 2014 | 13.45 | 13.48 | 13.25 | 13.28 | 106,908 | -0.01(-0.06%) |
Oct 21, 2014 | 13.22 | 13.43 | 13.17 | 13.29 | 143,493 | +0.14(+1.04%) |
Oct 20, 2014 | 13.08 | 13.30 | 12.95 | 13.15 | 170,910 | +0.14(+1.05%) |
Oct 17, 2014 | 13.41 | 13.41 | 12.91 | 13.01 | 155,975 | -0.19(-1.47%) |
Oct 16, 2014 | 12.90 | 13.46 | 12.90 | 13.21 | 176,668 | +0.02(+0.18%) |
Oct 15, 2014 | 13.22 | 13.47 | 12.90 | 13.18 | 215,001 | +0.01(+0.06%) |
Oct 14, 2014 | 12.88 | 13.62 | 12.83 | 13.17 | 196,969 | +0.48(+3.75%) |
Oct 13, 2014 | 12.50 | 12.96 | 12.50 | 12.70 | 133,722 | +0.35(+2.81%) |
Oct 10, 2014 | 12.28 | 12.70 | 12.28 | 12.35 | 136,234 | +0.14(+1.12%) |
Oct 09, 2014 | 12.71 | 12.78 | 12.18 | 12.21 | 255,409 | -0.47(-3.69%) |
Oct 08, 2014 | 12.15 | 12.70 | 12.15 | 12.68 | 157,839 | +0.50(+4.10%) |
Oct 07, 2014 | 11.90 | 12.26 | 11.89 | 12.18 | 77,362 | +0.18(+1.48%) |
Oct 06, 2014 | 12.05 | 12.25 | 11.93 | 12.00 | 107,470 | -0.06(-0.47%) |
Oct 03, 2014 | 12.14 | 12.31 | 12.04 | 12.06 | 102,801 | +0.05(+0.40%) |
Oct 02, 2014 | 11.86 | 12.13 | 11.79 | 12.01 | 101,214 | +0.13(+1.08%) |
Oct 01, 2014 | 12.14 | 12.16 | 11.74 | 11.88 | 183,646 | -0.25(-2.06%) |
Sep 30, 2014 | 12.50 | 12.54 | 12.12 | 12.13 | 347,072 | -0.33(-2.65%) |
Sep 29, 2014 | 12.22 | 12.67 | 12.22 | 12.46 | 117,718 | +0.07(+0.59%) |
Sep 26, 2014 | 12.00 | 12.44 | 12.00 | 12.39 | 132,287 | +0.48(+3.99%) |
Sep 25, 2014 | 11.86 | 11.98 | 11.70 | 11.92 | 112,599 | +0.06(+0.48%) |
Sep 24, 2014 | 12.00 | 12.19 | 11.62 | 11.86 | 91,106 | -0.07(-0.61%) |
Sep 23, 2014 | 12.24 | 12.31 | 11.89 | 11.93 | 122,087 | -0.29(-2.38%) |
Sep 22, 2014 | 12.60 | 12.60 | 12.21 | 12.22 | 108,897 | -0.39(-3.06%) |
Sep 19, 2014 | 12.42 | 12.63 | 12.31 | 12.61 | 258,028 | +0.22(+1.82%) |
Sep 18, 2014 | 12.43 | 12.54 | 12.26 | 12.38 | 81,109 | -0.03(-0.26%) |
Sep 17, 2014 | 12.72 | 12.78 | 12.29 | 12.41 | 79,742 | -0.27(-2.09%) |
Sep 16, 2014 | 12.21 | 12.73 | 12.18 | 12.68 | 98,523 | +0.47(+3.82%) |
Sep 15, 2014 | 12.58 | 12.71 | 12.18 | 12.21 | 96,864 | -0.42(-3.31%) |
Sep 12, 2014 | 13.06 | 13.07 | 12.50 | 12.63 | 134,326 | -0.44(-3.38%) |
Sep 11, 2014 | 12.75 | 13.18 | 12.70 | 13.07 | 128,548 | +0.21(+1.62%) |
Sep 10, 2014 | 12.73 | 12.99 | 12.73 | 12.86 | 54,853 | +0.10(+0.76%) |
Sep 09, 2014 | 13.12 | 13.15 | 12.72 | 12.77 | 84,894 | -0.42(-3.17%) |
Sep 08, 2014 | 13.11 | 13.44 | 13.11 | 13.19 | 109,869 | +0.18(+1.42%) |
Sep 05, 2014 | 12.86 | 13.03 | 12.86 | 13.00 | 67,756 | +0.14(+1.13%) |
Sep 04, 2014 | 12.97 | 13.48 | 12.86 | 12.86 | 97,150 | -0.10(-0.81%) |
Sep 03, 2014 | 12.75 | 13.00 | 12.75 | 12.96 | 123,271 | +0.22(+1.77%) |