Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.92 | 12.13 | 11.84 | 11.89 | 36,091 | -0.11(-0.92%) |
Nov 26, 2014 | 12.16 | 12.00 | 12.00 | 12.00 | 57,000 | -0.16(-1.32%) |
Nov 25, 2014 | 12.08 | 12.22 | 12.01 | 12.16 | 44,160 | +0.16(+1.33%) |
Nov 24, 2014 | 11.87 | 12.11 | 11.86 | 12.00 | 94,105 | +0.08(+0.67%) |
Nov 21, 2014 | 12.12 | 12.12 | 11.81 | 11.92 | 46,726 | -0.10(-0.83%) |
Nov 20, 2014 | 11.47 | 12.08 | 11.47 | 12.02 | 119,843 | +0.39(+3.35%) |
Nov 19, 2014 | 11.78 | 11.78 | 11.35 | 11.63 | 67,506 | -0.14(-1.19%) |
Nov 18, 2014 | 11.96 | 12.08 | 11.58 | 11.77 | 89,953 | -0.10(-0.84%) |
Nov 17, 2014 | 11.99 | 12.07 | 11.86 | 11.87 | 165,606 | -0.12(-1.00%) |
Nov 14, 2014 | 11.98 | 12.06 | 11.79 | 11.99 | 180,630 | +0.01(+0.08%) |
Nov 13, 2014 | 11.41 | 12.09 | 11.36 | 11.98 | 492,569 | +0.66(+5.83%) |
Nov 12, 2014 | 10.66 | 11.33 | 10.66 | 11.32 | 373,813 | +0.65(+6.09%) |
Nov 11, 2014 | 10.47 | 10.67 | 10.47 | 10.67 | 66,458 | +0.13(+1.23%) |
Nov 10, 2014 | 10.35 | 10.54 | 10.30 | 10.54 | 49,999 | +0.17(+1.64%) |
Nov 07, 2014 | 10.35 | 10.40 | 10.16 | 10.37 | 48,093 | +0.05(+0.48%) |
Nov 06, 2014 | 10.18 | 10.34 | 10.16 | 10.32 | 20,225 | +0.06(+0.58%) |
Nov 05, 2014 | 10.34 | 10.45 | 10.09 | 10.26 | 69,290 | +0.03(+0.29%) |
Nov 04, 2014 | 10.10 | 10.36 | 9.950 | 10.23 | 45,837 | +0.07(+0.69%) |
Nov 03, 2014 | 10.00 | 10.25 | 9.900 | 10.16 | 71,376 | +0.19(+1.91%) |
Oct 31, 2014 | 9.820 | 10.11 | 9.820 | 9.970 | 89,365 | +0.22(+2.26%) |
Oct 30, 2014 | 9.480 | 9.750 | 9.480 | 9.750 | 62,390 | +0.21(+2.20%) |
Oct 29, 2014 | 9.500 | 9.570 | 9.338 | 9.540 | 69,356 | +0.07(+0.74%) |
Oct 28, 2014 | 9.240 | 9.550 | 9.220 | 9.470 | 254,450 | +0.32(+3.44%) |
Oct 27, 2014 | 9.020 | 9.020 | 9.020 | 9.155 | 48,211 | +0.13(+1.50%) |
Oct 24, 2014 | 9.100 | 9.100 | 8.985 | 9.020 | 12,005 | -0.06(-0.66%) |
Oct 23, 2014 | 9.100 | 9.100 | 9.000 | 9.080 | 35,364 | +0.03(+0.33%) |
Oct 22, 2014 | 9.060 | 9.100 | 9.010 | 9.050 | 31,220 | +0.01(+0.11%) |
Oct 21, 2014 | 9.000 | 9.060 | 8.930 | 9.040 | 64,092 | +0.10(+1.12%) |
Oct 20, 2014 | 8.610 | 8.940 | 8.600 | 8.940 | 49,354 | +0.27(+3.11%) |
Oct 17, 2014 | 8.940 | 8.940 | 8.570 | 8.670 | 79,534 | -0.14(-1.59%) |
Oct 16, 2014 | 8.600 | 8.760 | 8.600 | 8.810 | 109,867 | +0.08(+0.92%) |
Oct 15, 2014 | 8.500 | 8.760 | 8.430 | 8.730 | 64,515 | +0.11(+1.28%) |
Oct 14, 2014 | 8.580 | 8.640 | 8.460 | 8.620 | 87,808 | +0.15(+1.77%) |
Oct 13, 2014 | 8.240 | 8.570 | 8.200 | 8.470 | 54,217 | +0.16(+1.93%) |
Oct 10, 2014 | 8.250 | 8.480 | 8.250 | 8.310 | 21,167 | +0.00(+0.00%) |
Oct 09, 2014 | 8.470 | 8.470 | 8.270 | 8.310 | 34,750 | -0.14(-1.66%) |
Oct 08, 2014 | 8.310 | 8.480 | 8.310 | 8.450 | 27,495 | +0.10(+1.20%) |
Oct 07, 2014 | 8.390 | 8.460 | 8.310 | 8.350 | 13,325 | -0.09(-1.07%) |
Oct 06, 2014 | 8.420 | 8.471 | 8.420 | 8.440 | 10,384 | +0.01(+0.12%) |
Oct 03, 2014 | 8.530 | 8.560 | 8.323 | 8.430 | 21,860 | +0.01(+0.12%) |
Oct 02, 2014 | 8.310 | 8.480 | 7.820 | 8.420 | 19,287 | +0.11(+1.32%) |
Oct 01, 2014 | 8.350 | 8.420 | 8.270 | 8.310 | 41,609 | -0.09(-1.07%) |
Sep 30, 2014 | 8.500 | 8.540 | 8.380 | 8.400 | 70,897 | -0.13(-1.52%) |
Sep 29, 2014 | 8.540 | 8.600 | 8.500 | 8.530 | 28,264 | -0.06(-0.70%) |
Sep 26, 2014 | 8.580 | 8.650 | 8.520 | 8.590 | 13,746 | +0.01(+0.12%) |
Sep 25, 2014 | 8.670 | 8.700 | 8.550 | 8.580 | 24,416 | -0.09(-1.04%) |
Sep 24, 2014 | 8.650 | 8.670 | 8.590 | 8.670 | 50,989 | +0.07(+0.81%) |
Sep 23, 2014 | 8.500 | 8.640 | 8.480 | 8.600 | 52,782 | +0.10(+1.18%) |
Sep 22, 2014 | 8.490 | 8.630 | 8.460 | 8.500 | 41,653 | +0.06(+0.71%) |
Sep 19, 2014 | 8.720 | 8.720 | 8.410 | 8.440 | 54,564 | -0.29(-3.32%) |
Sep 18, 2014 | 8.830 | 8.850 | 8.700 | 8.730 | 40,304 | -0.03(-0.34%) |
Sep 17, 2014 | 8.790 | 8.850 | 8.640 | 8.760 | 22,616 | +0.02(+0.23%) |
Sep 16, 2014 | 8.440 | 8.800 | 8.400 | 8.740 | 65,946 | +0.31(+3.68%) |
Sep 15, 2014 | 8.320 | 8.470 | 7.980 | 8.430 | 91,622 | +0.13(+1.57%) |
Sep 12, 2014 | 8.420 | 8.450 | 8.280 | 8.300 | 50,429 | -0.15(-1.78%) |
Sep 11, 2014 | 8.370 | 8.460 | 8.340 | 8.450 | 23,784 | +0.03(+0.36%) |
Sep 10, 2014 | 8.390 | 8.451 | 8.350 | 8.420 | 29,230 | +0.04(+0.48%) |
Sep 09, 2014 | 8.550 | 8.730 | 8.370 | 8.380 | 74,969 | -0.22(-2.56%) |
Sep 08, 2014 | 8.560 | 8.680 | 8.550 | 8.600 | 15,288 | +0.06(+0.70%) |
Sep 05, 2014 | 8.510 | 8.750 | 8.510 | 8.540 | 27,766 | +0.01(+0.12%) |
Sep 04, 2014 | 8.520 | 8.650 | 8.520 | 8.530 | 13,964 | -0.03(-0.35%) |
Sep 03, 2014 | 8.660 | 8.660 | 8.500 | 8.560 | 23,914 | -0.07(-0.81%) |