Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.57 | 18.07 | 17.37 | 17.70 | 22,041 | +0.13(+0.72%) |
Nov 26, 2014 | 16.68 | 17.57 | 17.57 | 17.57 | 60,060 | +0.83(+4.94%) |
Nov 25, 2014 | 16.49 | 16.80 | 16.02 | 16.75 | 24,714 | +0.36(+2.23%) |
Nov 24, 2014 | 15.24 | 16.46 | 15.24 | 16.38 | 71,358 | +1.15(+7.55%) |
Nov 21, 2014 | 15.36 | 16.01 | 14.76 | 15.23 | 24,711 | -0.04(-0.23%) |
Nov 20, 2014 | 15.06 | 15.82 | 14.73 | 15.27 | 19,525 | -0.11(-0.73%) |
Nov 19, 2014 | 15.62 | 15.65 | 14.91 | 15.38 | 13,886 | +0.19(+1.25%) |
Nov 18, 2014 | 15.83 | 16.12 | 14.37 | 15.19 | 29,156 | -0.59(-3.73%) |
Nov 17, 2014 | 15.52 | 16.20 | 14.67 | 15.78 | 40,795 | +1.54(+10.83%) |
Nov 14, 2014 | 15.24 | 16.21 | 13.91 | 14.24 | 43,433 | -1.00(-6.56%) |
Nov 13, 2014 | 16.12 | 16.82 | 14.73 | 15.24 | 98,441 | -0.74(-4.60%) |
Nov 12, 2014 | 14.75 | 16.49 | 14.53 | 15.97 | 89,000 | +1.29(+8.81%) |
Nov 11, 2014 | 14.26 | 14.72 | 13.29 | 14.68 | 43,579 | +0.82(+5.92%) |
Nov 10, 2014 | 15.42 | 15.42 | 13.47 | 13.86 | 74,657 | -1.32(-8.73%) |
Nov 07, 2014 | 15.57 | 16.31 | 14.58 | 15.18 | 45,654 | -0.40(-2.56%) |
Nov 06, 2014 | 15.18 | 16.51 | 14.72 | 15.58 | 127,260 | -0.54(-3.35%) |
Nov 05, 2014 | 16.84 | 18.46 | 15.04 | 16.12 | 270,110 | -0.04(-0.26%) |
Nov 04, 2014 | 10.55 | 16.47 | 10.55 | 16.16 | 298,293 | +6.32(+64.13%) |
Nov 03, 2014 | 10.16 | 10.16 | 9.813 | 9.849 | 2,995 | -0.25(-2.43%) |
Oct 31, 2014 | 9.736 | 10.16 | 9.736 | 10.09 | 1,955 | +0.15(+1.48%) |
Oct 29, 2014 | 10.16 | 9.947 | 9.947 | 9.947 | 286 | -0.10(-0.98%) |
Oct 28, 2014 | 10.02 | 10.05 | 9.872 | 10.04 | 2,840 | +0.22(+2.21%) |
Oct 27, 2014 | 9.821 | 9.926 | 9.926 | 9.828 | 624 | -0.10(-0.99%) |
Oct 24, 2014 | 10.01 | 10.16 | 9.919 | 9.926 | 11,994 | -0.31(-3.01%) |
Oct 23, 2014 | 9.933 | 10.26 | 9.933 | 10.23 | 3,527 | +0.26(+2.60%) |
Oct 22, 2014 | 10.16 | 10.16 | 9.926 | 9.975 | 1,162 | -0.25(-2.40%) |
Oct 21, 2014 | 9.926 | 10.22 | 9.891 | 10.22 | 1,208 | -0.13(-1.29%) |
Oct 20, 2014 | 10.12 | 10.35 | 10.10 | 10.35 | 4,003 | +0.25(+2.50%) |
Oct 17, 2014 | 10.64 | 10.64 | 9.905 | 10.10 | 10,175 | -0.38(-3.61%) |
Oct 16, 2014 | 8.377 | 10.48 | 8.377 | 10.48 | 3,005 | +1.61(+18.09%) |
Oct 15, 2014 | 9.652 | 9.652 | 8.656 | 8.874 | 24,128 | -0.91(-9.31%) |
Oct 14, 2014 | 10.30 | 10.37 | 9.750 | 9.785 | 5,505 | -0.48(-4.66%) |
Oct 13, 2014 | 10.73 | 10.75 | 10.26 | 10.26 | 8,807 | -0.47(-4.36%) |
Oct 10, 2014 | 10.80 | 10.80 | 10.72 | 10.73 | 4,878 | +0.04(+0.39%) |
Oct 09, 2014 | 11.00 | 11.00 | 10.49 | 10.69 | 5,538 | +0.02(+0.20%) |
Oct 08, 2014 | 10.49 | 10.67 | 10.41 | 10.67 | 4,983 | +0.26(+2.49%) |
Oct 07, 2014 | 10.15 | 10.51 | 10.15 | 10.41 | 6,081 | +0.18(+1.71%) |
Oct 06, 2014 | 10.08 | 10.86 | 10.08 | 10.23 | 2,055 | +0.07(+0.69%) |
Oct 03, 2014 | 9.912 | 10.19 | 9.912 | 10.16 | 7,161 | +0.27(+2.76%) |
Oct 02, 2014 | 9.947 | 10.30 | 9.891 | 9.891 | 5,451 | -0.43(-4.21%) |
Oct 01, 2014 | 10.75 | 10.75 | 10.11 | 10.33 | 20,821 | -0.60(-5.52%) |
Sep 30, 2014 | 11.05 | 11.05 | 10.79 | 10.93 | 9,381 | -0.22(-2.01%) |
Sep 29, 2014 | 12.04 | 12.08 | 10.79 | 11.15 | 26,661 | -0.99(-8.17%) |
Sep 26, 2014 | 12.15 | 12.44 | 12.06 | 12.14 | 12,036 | +0.09(+0.73%) |
Sep 25, 2014 | 11.99 | 12.27 | 11.99 | 12.06 | 5,095 | +0.01(+0.06%) |
Sep 24, 2014 | 11.66 | 12.32 | 11.64 | 12.05 | 12,889 | +0.39(+3.31%) |
Sep 23, 2014 | 11.71 | 19.66 | 11.43 | 11.66 | 15,177 | -0.06(-0.48%) |
Sep 22, 2014 | 11.52 | 11.92 | 11.32 | 11.72 | 13,315 | +0.16(+1.39%) |
Sep 19, 2014 | 10.94 | 11.85 | 10.94 | 11.56 | 19,233 | +0.62(+5.64%) |
Sep 18, 2014 | 10.93 | 11.07 | 10.91 | 10.94 | 4,087 | +0.05(+0.45%) |
Sep 17, 2014 | 11.07 | 11.07 | 10.89 | 10.89 | 4,998 | +0.08(+0.78%) |
Sep 16, 2014 | 10.79 | 10.91 | 10.79 | 10.81 | 7,496 | +0.01(+0.06%) |
Sep 15, 2014 | 10.90 | 10.95 | 10.79 | 10.80 | 19,487 | +0.00(+0.00%) |
Sep 12, 2014 | 10.51 | 11.01 | 10.49 | 10.80 | 18,801 | +0.29(+2.80%) |
Sep 11, 2014 | 10.30 | 10.51 | 10.30 | 10.51 | 17,393 | +0.20(+1.97%) |
Sep 10, 2014 | 10.23 | 10.30 | 10.12 | 10.30 | 13,129 | +0.14(+1.38%) |
Sep 09, 2014 | 9.722 | 10.23 | 9.722 | 10.16 | 15,458 | +0.35(+3.57%) |
Sep 08, 2014 | 9.533 | 9.813 | 9.498 | 9.813 | 19,003 | +0.34(+3.55%) |
Sep 05, 2014 | 9.393 | 9.512 | 9.337 | 9.477 | 12,245 | +0.14(+1.50%) |
Sep 04, 2014 | 9.260 | 9.393 | 9.260 | 9.337 | 18,250 | +0.14(+1.52%) |
Sep 03, 2014 | 9.204 | 9.288 | 9.183 | 9.197 | 2,943 | +0.00(+0.00%) |