Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.59 | 14.59 | 14.03 | 14.06 | 99,455 | -0.49(-3.37%) |
Nov 26, 2014 | 14.67 | 14.55 | 14.55 | 14.55 | 237,500 | -0.07(-0.48%) |
Nov 25, 2014 | 14.90 | 15.00 | 14.46 | 14.62 | 255,926 | -0.32(-2.14%) |
Nov 24, 2014 | 14.67 | 15.00 | 14.49 | 14.94 | 353,300 | +0.24(+1.63%) |
Nov 21, 2014 | 14.40 | 15.00 | 14.09 | 14.70 | 752,445 | +0.47(+3.30%) |
Nov 20, 2014 | 13.49 | 14.43 | 13.42 | 14.23 | 482,681 | +0.70(+5.17%) |
Nov 19, 2014 | 12.97 | 14.22 | 12.89 | 13.53 | 1,059,043 | +0.69(+5.37%) |
Nov 18, 2014 | 13.05 | 13.31 | 12.43 | 12.84 | 270,166 | -0.20(-1.53%) |
Nov 17, 2014 | 13.37 | 13.42 | 12.83 | 13.04 | 183,290 | -0.28(-2.10%) |
Nov 14, 2014 | 13.20 | 13.33 | 13.14 | 13.32 | 94,912 | +0.13(+0.99%) |
Nov 13, 2014 | 13.24 | 13.46 | 12.95 | 13.19 | 187,785 | +0.10(+0.76%) |
Nov 12, 2014 | 12.60 | 13.24 | 12.60 | 13.09 | 377,943 | +0.49(+3.89%) |
Nov 11, 2014 | 12.50 | 12.67 | 12.45 | 12.60 | 235,313 | +0.10(+0.80%) |
Nov 10, 2014 | 12.18 | 12.65 | 12.15 | 12.50 | 408,355 | +0.38(+3.14%) |
Nov 07, 2014 | 11.86 | 12.34 | 11.86 | 12.12 | 171,812 | +0.25(+2.11%) |
Nov 06, 2014 | 11.64 | 11.94 | 11.59 | 11.87 | 135,294 | +0.25(+2.15%) |
Nov 05, 2014 | 11.94 | 11.94 | 11.44 | 11.62 | 174,175 | +0.05(+0.43%) |
Nov 04, 2014 | 11.69 | 11.79 | 11.51 | 11.57 | 126,114 | -0.12(-1.03%) |
Nov 03, 2014 | 11.46 | 12.07 | 11.46 | 11.69 | 318,184 | +0.23(+2.01%) |
Oct 31, 2014 | 11.46 | 11.70 | 11.18 | 11.46 | 448,617 | +0.09(+0.79%) |
Oct 30, 2014 | 11.42 | 11.51 | 11.00 | 11.37 | 403,204 | -0.05(-0.44%) |
Oct 29, 2014 | 11.21 | 11.43 | 10.91 | 11.42 | 622,772 | +0.19(+1.69%) |
Oct 28, 2014 | 11.38 | 11.58 | 10.61 | 11.23 | 692,375 | -0.07(-0.62%) |
Oct 27, 2014 | 10.89 | 10.96 | 10.96 | 11.30 | 626,873 | +0.34(+3.10%) |
Oct 24, 2014 | 12.44 | 12.44 | 10.22 | 10.96 | 2,327,224 | +0.77(+7.56%) |
Oct 23, 2014 | 10.28 | 10.54 | 10.13 | 10.19 | 395,696 | -0.05(-0.49%) |
Oct 22, 2014 | 10.25 | 10.53 | 10.00 | 10.24 | 287,722 | +0.01(+0.10%) |
Oct 21, 2014 | 10.15 | 10.27 | 9.870 | 10.23 | 294,032 | +0.22(+2.20%) |
Oct 20, 2014 | 9.970 | 9.970 | 9.870 | 10.01 | 196,828 | -0.01(-0.10%) |
Oct 17, 2014 | 10.14 | 10.36 | 9.950 | 10.02 | 247,739 | +0.04(+0.40%) |
Oct 16, 2014 | 9.510 | 10.12 | 9.500 | 9.980 | 369,212 | +0.35(+3.63%) |
Oct 15, 2014 | 8.900 | 9.650 | 8.760 | 9.630 | 555,688 | +0.47(+5.13%) |
Oct 14, 2014 | 9.000 | 9.570 | 8.900 | 9.160 | 363,597 | +0.11(+1.22%) |
Oct 13, 2014 | 9.220 | 9.510 | 9.030 | 9.050 | 364,785 | -0.25(-2.69%) |
Oct 10, 2014 | 9.730 | 9.840 | 9.240 | 9.300 | 294,161 | -0.55(-5.58%) |
Oct 09, 2014 | 10.16 | 10.16 | 9.700 | 9.850 | 424,780 | -0.32(-3.15%) |
Oct 08, 2014 | 10.29 | 10.30 | 9.680 | 10.17 | 361,313 | -0.15(-1.45%) |
Oct 07, 2014 | 10.55 | 10.55 | 10.27 | 10.32 | 145,319 | -0.32(-3.01%) |
Oct 06, 2014 | 11.09 | 11.09 | 10.35 | 10.64 | 193,992 | -0.45(-4.06%) |
Oct 03, 2014 | 11.10 | 11.48 | 10.97 | 11.09 | 300,963 | +0.02(+0.18%) |
Oct 02, 2014 | 11.62 | 11.62 | 10.48 | 11.07 | 909,422 | -0.25(-2.21%) |
Oct 01, 2014 | 11.68 | 11.71 | 11.22 | 11.32 | 227,034 | -0.41(-3.50%) |
Sep 30, 2014 | 11.66 | 11.84 | 11.38 | 11.73 | 284,626 | +0.09(+0.77%) |
Sep 29, 2014 | 11.55 | 11.73 | 10.89 | 11.64 | 575,781 | -0.18(-1.52%) |
Sep 26, 2014 | 12.30 | 12.47 | 11.68 | 11.82 | 278,967 | -0.33(-2.72%) |
Sep 25, 2014 | 12.41 | 12.48 | 11.86 | 12.15 | 202,553 | -0.19(-1.54%) |
Sep 24, 2014 | 12.23 | 12.63 | 12.09 | 12.34 | 412,013 | +0.15(+1.23%) |
Sep 23, 2014 | 11.64 | 12.39 | 11.62 | 12.19 | 335,516 | +0.50(+4.28%) |
Sep 22, 2014 | 11.59 | 11.82 | 11.48 | 11.69 | 152,024 | +0.04(+0.34%) |
Sep 19, 2014 | 11.67 | 11.98 | 11.47 | 11.65 | 216,998 | +0.00(+0.00%) |
Sep 18, 2014 | 11.28 | 11.97 | 11.28 | 11.65 | 229,698 | +0.45(+4.02%) |
Sep 17, 2014 | 10.85 | 11.40 | 10.83 | 11.20 | 388,131 | +0.39(+3.61%) |
Sep 16, 2014 | 10.94 | 10.94 | 10.61 | 10.81 | 97,078 | -0.10(-0.92%) |
Sep 15, 2014 | 11.45 | 11.57 | 10.83 | 10.91 | 212,156 | -0.58(-5.05%) |
Sep 12, 2014 | 10.92 | 11.55 | 10.86 | 11.49 | 432,147 | +0.57(+5.22%) |
Sep 11, 2014 | 9.880 | 10.96 | 9.860 | 10.92 | 489,989 | +1.01(+10.19%) |
Sep 10, 2014 | 9.820 | 9.920 | 9.675 | 9.910 | 182,396 | +0.10(+1.02%) |
Sep 09, 2014 | 9.700 | 9.930 | 9.530 | 9.810 | 206,191 | +0.10(+1.03%) |
Sep 08, 2014 | 9.550 | 9.770 | 9.500 | 9.710 | 156,161 | +0.10(+1.04%) |
Sep 05, 2014 | 9.550 | 9.640 | 9.420 | 9.610 | 109,351 | +0.07(+0.73%) |
Sep 04, 2014 | 9.800 | 9.750 | 9.500 | 9.540 | 86,276 | -0.21(-2.15%) |
Sep 03, 2014 | 9.900 | 9.920 | 9.650 | 9.750 | 221,682 | -0.12(-1.22%) |