Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 200 | -0.34(-3.20%) |
Nov 26, 2014 | 10.63 | 10.63 | 10.63 | 0 | -0.03(-0.28%) | |
Nov 25, 2014 | 10.73 | 10.73 | 10.65 | 10.66 | 1,291 | +0.30(+2.90%) |
Nov 24, 2014 | 10.48 | 10.48 | 10.36 | 10.36 | 1,492 | +0.14(+1.37%) |
Nov 21, 2014 | 10.26 | 10.26 | 10.22 | 10.22 | 1,523 | +0.30(+3.02%) |
Nov 20, 2014 | 9.850 | 9.920 | 9.850 | 9.920 | 921 | -0.09(-0.92%) |
Nov 19, 2014 | 10.01 | 10.01 | 10.01 | 10.01 | 315 | +0.07(+0.72%) |
Nov 18, 2014 | 9.840 | 9.940 | 9.940 | 9.940 | 100 | +0.19(+1.95%) |
Nov 17, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 2,011 | +0.61(+6.67%) |
Nov 14, 2014 | 9.140 | 9.140 | 9.140 | 9.140 | 100 | -0.22(-2.35%) |
Nov 13, 2014 | 9.400 | 9.410 | 9.360 | 9.360 | 686 | -0.06(-0.64%) |
Nov 12, 2014 | 9.420 | 9.420 | 9.420 | 9.420 | 30,204 | -0.32(-3.30%) |
Nov 11, 2014 | 9.741 | 9.741 | 9.741 | 9.741 | 104 | -0.16(-1.59%) |
Nov 07, 2014 | 9.898 | 9.898 | 9.898 | 0 | +0.24(+2.53%) | |
Nov 06, 2014 | 9.700 | 9.700 | 9.608 | 9.654 | 5,317 | -0.04(-0.40%) |
Nov 05, 2014 | 9.692 | 9.692 | 9.692 | 9.692 | 250 | +0.19(+2.02%) |
Nov 04, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | -0.31(-3.15%) |
Nov 03, 2014 | 9.740 | 9.809 | 9.740 | 9.809 | 2,289 | -0.00(-0.01%) |
Oct 31, 2014 | 9.820 | 9.820 | 9.810 | 9.810 | 726 | +0.55(+5.94%) |
Oct 30, 2014 | 9.350 | 9.350 | 9.260 | 9.260 | 793 | +0.08(+0.87%) |
Oct 29, 2014 | 9.580 | 9.180 | 9.180 | 4,508 | -0.40(-4.18%) | |
Oct 28, 2014 | 9.470 | 9.590 | 9.460 | 9.580 | 18,963 | +0.47(+5.16%) |
Oct 27, 2014 | 9.135 | 9.480 | 9.110 | 9.110 | 21,700 | -0.37(-3.90%) |
Oct 23, 2014 | 9.480 | 9.480 | 9.480 | 25,000 | +0.08(+0.85%) | |
Oct 22, 2014 | 9.480 | 9.480 | 9.400 | 9.400 | 700 | +0.10(+1.08%) |
Oct 21, 2014 | 9.280 | 9.300 | 9.280 | 9.300 | 779 | +0.42(+4.73%) |
Oct 20, 2014 | 8.810 | 8.880 | 8.810 | 8.880 | 1,566 | -0.05(-0.56%) |
Oct 17, 2014 | 9.350 | 9.350 | 8.930 | 8.930 | 745 | +0.13(+1.48%) |
Oct 16, 2014 | 8.400 | 8.800 | 8.400 | 8.800 | 11,566 | -0.08(-0.90%) |
Oct 15, 2014 | 8.740 | 8.940 | 8.620 | 8.880 | 15,855 | -0.42(-4.52%) |
Oct 14, 2014 | 9.240 | 9.300 | 9.240 | 9.300 | 1,039 | +0.12(+1.34%) |
Oct 13, 2014 | 9.180 | 9.180 | 9.177 | 9.177 | 1,235 | +0.16(+1.74%) |
Oct 10, 2014 | 9.217 | 9.230 | 8.980 | 9.020 | 3,927 | -0.50(-5.29%) |
Oct 09, 2014 | 9.630 | 9.370 | 9.524 | 2,908 | -0.12(-1.20%) | |
Oct 08, 2014 | 9.390 | 9.640 | 9.310 | 9.640 | 49,821 | -0.07(-0.72%) |
Oct 07, 2014 | 9.793 | 9.793 | 9.710 | 9.710 | 1,905 | -0.59(-5.73%) |
Oct 06, 2014 | 10.28 | 10.30 | 10.28 | 10.30 | 2,700 | -0.08(-0.74%) |
Oct 03, 2014 | 10.36 | 10.38 | 10.36 | 10.38 | 8,500 | +0.20(+1.93%) |
Oct 02, 2014 | 10.10 | 10.18 | 10.03 | 10.18 | 500 | -0.54(-5.07%) |
Oct 01, 2014 | 10.66 | 10.72 | 10.62 | 10.72 | 769 | -0.24(-2.15%) |
Sep 30, 2014 | 11.00 | 11.03 | 10.96 | 10.96 | 15,440 | +0.00(+0.00%) |
Sep 29, 2014 | 10.96 | 10.96 | 10.96 | 10.96 | 200 | -0.26(-2.32%) |
Sep 26, 2014 | 11.10 | 11.22 | 11.10 | 11.22 | 2,104 | +0.29(+2.64%) |
Sep 25, 2014 | 11.03 | 11.03 | 10.93 | 10.93 | 458 | -0.47(-4.08%) |
Sep 24, 2014 | 11.19 | 11.44 | 11.19 | 11.40 | 81,859 | -0.10(-0.90%) |
Sep 22, 2014 | 11.50 | 11.50 | 11.50 | 0 | -0.01(-0.08%) | |
Sep 19, 2014 | 11.54 | 11.60 | 11.45 | 11.51 | 6,754 | -0.08(-0.70%) |
Sep 18, 2014 | 11.60 | 11.60 | 11.59 | 11.59 | 232 | -0.06(-0.52%) |
Sep 17, 2014 | 11.59 | 11.65 | 11.59 | 11.65 | 1,530 | +0.37(+3.28%) |
Sep 16, 2014 | 11.30 | 11.38 | 11.26 | 11.28 | 1,143 | -0.82(-6.78%) |
Sep 10, 2014 | 12.10 | 12.10 | 12.10 | 0 | +0.24(+2.02%) | |
Sep 09, 2014 | 11.96 | 11.96 | 11.86 | 11.86 | 580 | -0.54(-4.35%) |
Sep 08, 2014 | 12.65 | 12.65 | 12.40 | 12.40 | 1,321 | -0.42(-3.28%) |
Sep 05, 2014 | 12.82 | 12.82 | 12.82 | 12.82 | 150 | +0.21(+1.67%) |