Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.402 | 8.411 | 7.792 | 7.792 | 3,184,475 | -1.07(-12.11%) |
Nov 26, 2014 | 8.985 | 8.866 | 8.866 | 8.866 | 2,811,578 | -0.21(-2.31%) |
Nov 25, 2014 | 8.675 | 9.094 | 8.675 | 9.076 | 2,900,159 | +0.37(+4.29%) |
Nov 24, 2014 | 8.848 | 8.894 | 8.593 | 8.703 | 2,754,601 | -0.30(-3.34%) |
Nov 21, 2014 | 9.039 | 9.294 | 8.794 | 9.003 | 5,145,090 | +0.29(+3.34%) |
Nov 20, 2014 | 8.657 | 8.976 | 8.475 | 8.712 | 4,230,936 | +0.21(+2.46%) |
Nov 19, 2014 | 9.176 | 9.240 | 8.475 | 8.502 | 8,087,157 | -0.85(-9.06%) |
Nov 18, 2014 | 8.912 | 9.394 | 8.830 | 9.349 | 6,657,344 | +0.56(+6.31%) |
Nov 17, 2014 | 8.357 | 8.844 | 8.247 | 8.794 | 4,329,281 | +0.09(+1.05%) |
Nov 14, 2014 | 7.783 | 8.766 | 7.647 | 8.703 | 7,196,692 | +0.76(+9.63%) |
Nov 13, 2014 | 8.111 | 8.256 | 7.874 | 7.938 | 3,237,951 | -0.25(-3.11%) |
Nov 12, 2014 | 8.411 | 8.539 | 8.020 | 8.193 | 3,674,485 | -0.16(-1.96%) |
Nov 11, 2014 | 8.129 | 8.539 | 8.084 | 8.357 | 2,314,747 | +0.30(+3.73%) |
Nov 10, 2014 | 8.648 | 8.712 | 8.011 | 8.056 | 5,209,221 | -0.88(-9.88%) |
Nov 07, 2014 | 8.384 | 8.976 | 8.266 | 8.939 | 5,066,421 | +0.72(+8.75%) |
Nov 06, 2014 | 8.102 | 8.436 | 8.102 | 8.220 | 4,854,219 | +0.20(+2.50%) |
Nov 05, 2014 | 7.965 | 8.520 | 7.938 | 8.020 | 4,370,387 | -0.24(-2.87%) |
Nov 04, 2014 | 8.903 | 8.912 | 8.211 | 8.256 | 5,654,646 | -0.96(-10.38%) |
Nov 03, 2014 | 8.247 | 9.358 | 8.193 | 9.212 | 9,458,220 | +1.68(+22.37%) |
Oct 31, 2014 | 7.419 | 7.829 | 7.346 | 7.528 | 8,600,345 | -0.18(-2.36%) |
Oct 30, 2014 | 8.220 | 8.266 | 7.710 | 7.710 | 6,617,785 | -0.67(-8.03%) |
Oct 29, 2014 | 8.621 | 8.739 | 8.375 | 8.384 | 4,005,094 | -0.29(-3.36%) |
Oct 28, 2014 | 8.675 | 8.775 | 8.593 | 8.675 | 3,555,175 | +0.17(+2.03%) |
Oct 27, 2014 | 8.575 | 8.684 | 8.684 | 8.502 | 1,848,843 | -0.18(-2.10%) |
Oct 24, 2014 | 8.739 | 8.825 | 8.630 | 8.684 | 2,768,972 | -0.11(-1.24%) |
Oct 23, 2014 | 8.721 | 8.903 | 8.630 | 8.794 | 3,330,270 | +0.06(+0.73%) |
Oct 22, 2014 | 9.058 | 9.112 | 8.730 | 8.730 | 3,517,551 | -0.48(-5.24%) |
Oct 21, 2014 | 9.185 | 9.322 | 9.149 | 9.212 | 2,501,535 | +0.11(+1.20%) |
Oct 20, 2014 | 9.212 | 9.240 | 8.848 | 9.103 | 4,024,719 | -0.02(-0.20%) |
Oct 17, 2014 | 9.595 | 9.640 | 9.094 | 9.121 | 3,361,014 | -0.39(-4.11%) |
Oct 16, 2014 | 9.276 | 9.640 | 9.176 | 9.513 | 3,159,135 | +0.24(+2.55%) |
Oct 15, 2014 | 9.886 | 9.968 | 9.185 | 9.276 | 6,065,791 | -0.64(-6.43%) |
Oct 14, 2014 | 10.03 | 10.16 | 9.772 | 9.913 | 2,626,139 | -0.15(-1.45%) |
Oct 13, 2014 | 9.968 | 10.39 | 9.968 | 10.06 | 2,558,598 | +0.24(+2.41%) |
Oct 10, 2014 | 10.15 | 10.38 | 9.786 | 9.822 | 2,947,163 | -0.36(-3.57%) |
Oct 09, 2014 | 10.72 | 10.77 | 9.950 | 10.19 | 5,331,441 | -0.45(-4.20%) |
Oct 08, 2014 | 10.21 | 10.77 | 9.622 | 10.63 | 4,588,115 | +0.49(+4.85%) |
Oct 07, 2014 | 10.65 | 10.73 | 10.13 | 10.14 | 2,643,261 | -0.47(-4.46%) |
Oct 06, 2014 | 10.42 | 10.67 | 10.36 | 10.61 | 2,100,985 | +0.43(+4.20%) |
Oct 03, 2014 | 10.33 | 10.50 | 10.15 | 10.19 | 4,157,703 | -0.73(-6.67%) |
Oct 02, 2014 | 10.92 | 10.99 | 10.64 | 10.91 | 2,093,306 | -0.01(-0.08%) |
Oct 01, 2014 | 10.91 | 11.12 | 10.90 | 10.92 | 2,126,383 | +0.00(+0.00%) |
Sep 30, 2014 | 11.01 | 11.16 | 10.88 | 10.92 | 3,297,697 | -0.15(-1.40%) |
Sep 29, 2014 | 11.31 | 11.39 | 11.07 | 11.08 | 1,524,311 | -0.27(-2.41%) |
Sep 26, 2014 | 11.37 | 11.49 | 11.31 | 11.35 | 1,557,786 | -0.13(-1.11%) |
Sep 25, 2014 | 11.30 | 11.48 | 11.25 | 11.48 | 2,781,862 | -0.24(-2.02%) |
Sep 24, 2014 | 11.93 | 12.02 | 11.70 | 11.72 | 1,795,725 | -0.25(-2.13%) |
Sep 23, 2014 | 11.84 | 12.00 | 11.65 | 11.97 | 1,829,924 | +0.29(+2.49%) |
Sep 22, 2014 | 11.88 | 11.93 | 11.63 | 11.68 | 2,001,273 | -0.25(-2.06%) |
Sep 19, 2014 | 12.00 | 12.04 | 11.82 | 11.93 | 2,483,278 | -0.14(-1.13%) |
Sep 18, 2014 | 11.99 | 12.17 | 11.94 | 12.06 | 2,138,597 | -0.05(-0.38%) |
Sep 17, 2014 | 12.43 | 12.43 | 12.06 | 12.11 | 3,110,065 | -0.33(-2.64%) |
Sep 16, 2014 | 12.45 | 12.64 | 12.37 | 12.43 | 2,174,659 | -0.01(-0.07%) |
Sep 15, 2014 | 12.77 | 12.78 | 12.27 | 12.44 | 3,376,098 | +0.20(+1.64%) |
Sep 12, 2014 | 11.93 | 12.35 | 11.86 | 12.24 | 4,469,896 | +0.33(+2.75%) |
Sep 11, 2014 | 11.91 | 12.02 | 11.72 | 11.92 | 4,727,263 | +0.02(+0.15%) |
Sep 10, 2014 | 12.41 | 12.49 | 11.61 | 11.90 | 13,591,330 | -2.20(-15.62%) |
Sep 09, 2014 | 13.94 | 14.18 | 13.91 | 14.10 | 3,150,736 | +0.10(+0.72%) |
Sep 08, 2014 | 14.33 | 14.33 | 13.97 | 14.00 | 2,659,086 | -0.33(-2.29%) |
Sep 05, 2014 | 14.28 | 14.46 | 14.16 | 14.33 | 2,652,295 | -0.15(-1.01%) |
Sep 04, 2014 | 15.00 | 15.07 | 14.42 | 14.47 | 3,754,351 | -0.51(-3.40%) |
Sep 03, 2014 | 15.13 | 15.17 | 14.98 | 14.98 | 1,750,586 | -0.06(-0.42%) |