Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.42 | 10.68 | 10.25 | 10.29 | 616,745 | -0.06(-0.58%) |
Nov 26, 2014 | 9.870 | 10.35 | 10.35 | 10.35 | 1,009,400 | +0.51(+5.18%) |
Nov 25, 2014 | 10.09 | 10.15 | 9.790 | 9.840 | 776,949 | -0.25(-2.48%) |
Nov 24, 2014 | 9.880 | 10.12 | 9.850 | 10.09 | 922,933 | +0.25(+2.54%) |
Nov 21, 2014 | 9.830 | 10.02 | 9.703 | 9.840 | 702,495 | +0.16(+1.65%) |
Nov 20, 2014 | 9.270 | 9.770 | 9.210 | 9.680 | 831,941 | +0.37(+3.97%) |
Nov 19, 2014 | 9.620 | 9.650 | 9.310 | 9.310 | 696,996 | -0.37(-3.82%) |
Nov 18, 2014 | 9.330 | 9.820 | 9.330 | 9.680 | 849,974 | +0.43(+4.65%) |
Nov 17, 2014 | 9.500 | 9.700 | 9.120 | 9.250 | 924,753 | -0.28(-2.94%) |
Nov 14, 2014 | 9.500 | 9.582 | 9.160 | 9.530 | 1,126,862 | +0.07(+0.74%) |
Nov 13, 2014 | 10.16 | 10.36 | 9.450 | 9.460 | 1,675,143 | -0.66(-6.52%) |
Nov 12, 2014 | 10.05 | 10.15 | 9.690 | 10.12 | 1,507,849 | +0.02(+0.20%) |
Nov 11, 2014 | 9.940 | 10.39 | 9.670 | 10.10 | 1,811,918 | +0.15(+1.51%) |
Nov 10, 2014 | 9.790 | 10.10 | 9.540 | 9.950 | 1,367,459 | +0.18(+1.84%) |
Nov 07, 2014 | 9.690 | 9.970 | 9.380 | 9.770 | 1,263,479 | +0.11(+1.14%) |
Nov 06, 2014 | 9.440 | 9.690 | 9.405 | 9.660 | 833,114 | +0.27(+2.88%) |
Nov 05, 2014 | 9.310 | 9.460 | 9.110 | 9.390 | 963,225 | +0.19(+2.07%) |
Nov 04, 2014 | 9.290 | 9.510 | 9.030 | 9.200 | 1,085,608 | -0.28(-2.95%) |
Nov 03, 2014 | 9.250 | 9.700 | 9.110 | 9.480 | 1,198,973 | +0.22(+2.38%) |
Oct 31, 2014 | 9.770 | 9.980 | 9.200 | 9.260 | 1,702,967 | -0.23(-2.42%) |
Oct 30, 2014 | 9.350 | 9.740 | 9.280 | 9.490 | 1,247,862 | +0.12(+1.23%) |
Oct 29, 2014 | 9.300 | 9.440 | 9.140 | 9.375 | 945,822 | +0.06(+0.70%) |
Oct 28, 2014 | 9.010 | 9.520 | 8.870 | 9.310 | 1,458,206 | +0.38(+4.26%) |
Oct 27, 2014 | 8.690 | 8.950 | 8.750 | 8.930 | 1,994,513 | +0.18(+2.06%) |
Oct 24, 2014 | 8.950 | 9.660 | 8.700 | 8.750 | 1,743,370 | -0.47(-5.10%) |
Oct 23, 2014 | 9.120 | 9.390 | 9.000 | 9.220 | 1,239,781 | +0.22(+2.44%) |
Oct 22, 2014 | 8.910 | 9.400 | 8.790 | 9.000 | 1,388,203 | +0.16(+1.81%) |
Oct 21, 2014 | 9.560 | 9.710 | 8.570 | 8.840 | 1,622,590 | -0.62(-6.55%) |
Oct 20, 2014 | 8.490 | 9.700 | 8.410 | 9.460 | 2,161,788 | +1.16(+13.98%) |
Oct 17, 2014 | 8.580 | 8.680 | 7.720 | 8.300 | 11,713,565 | -0.08(-0.95%) |
Oct 16, 2014 | 8.640 | 8.750 | 8.320 | 8.380 | 2,027,881 | -0.38(-4.34%) |
Oct 15, 2014 | 8.500 | 8.800 | 8.300 | 8.760 | 1,408,043 | +0.09(+1.04%) |
Oct 14, 2014 | 8.980 | 9.130 | 8.600 | 8.670 | 1,200,786 | -0.20(-2.25%) |
Oct 13, 2014 | 8.910 | 9.149 | 8.560 | 8.870 | 843,757 | -0.06(-0.67%) |
Oct 10, 2014 | 9.050 | 9.390 | 8.910 | 8.930 | 889,851 | -0.28(-3.04%) |
Oct 09, 2014 | 9.730 | 9.765 | 9.125 | 9.210 | 808,542 | -0.52(-5.34%) |
Oct 08, 2014 | 9.560 | 9.760 | 8.990 | 9.730 | 1,067,758 | +0.22(+2.31%) |
Oct 07, 2014 | 9.660 | 9.850 | 9.380 | 9.510 | 928,607 | -0.16(-1.65%) |
Oct 06, 2014 | 10.52 | 10.65 | 9.660 | 9.670 | 1,218,002 | -0.84(-7.99%) |
Oct 03, 2014 | 10.86 | 10.94 | 10.50 | 10.51 | 752,892 | -0.19(-1.78%) |
Oct 02, 2014 | 10.43 | 10.79 | 10.28 | 10.70 | 573,865 | +0.25(+2.39%) |
Oct 01, 2014 | 10.63 | 10.81 | 10.31 | 10.45 | 831,370 | -0.14(-1.32%) |
Sep 30, 2014 | 11.11 | 11.17 | 10.59 | 10.59 | 908,268 | -0.58(-5.19%) |
Sep 29, 2014 | 10.64 | 11.24 | 10.64 | 11.17 | 1,145,268 | +0.39(+3.62%) |
Sep 26, 2014 | 10.87 | 10.94 | 10.67 | 10.78 | 631,264 | -0.04(-0.37%) |
Sep 25, 2014 | 11.20 | 11.28 | 10.66 | 10.82 | 529,837 | -0.22(-1.99%) |
Sep 24, 2014 | 10.76 | 11.05 | 10.65 | 11.04 | 716,475 | +0.35(+3.27%) |
Sep 23, 2014 | 10.85 | 11.00 | 10.65 | 10.69 | 1,318,509 | -0.22(-2.02%) |
Sep 22, 2014 | 11.24 | 11.31 | 10.71 | 10.91 | 810,437 | -0.44(-3.88%) |
Sep 19, 2014 | 11.43 | 11.73 | 11.20 | 11.35 | 1,317,699 | +0.01(+0.09%) |
Sep 18, 2014 | 11.39 | 11.48 | 11.17 | 11.34 | 384,287 | +0.04(+0.35%) |
Sep 17, 2014 | 11.19 | 11.43 | 11.04 | 11.30 | 368,683 | +0.16(+1.44%) |
Sep 16, 2014 | 11.06 | 11.23 | 10.86 | 11.14 | 450,866 | +0.15(+1.36%) |
Sep 15, 2014 | 11.41 | 11.48 | 10.86 | 10.99 | 739,833 | -0.42(-3.68%) |
Sep 12, 2014 | 11.70 | 11.71 | 11.30 | 11.41 | 532,405 | -0.27(-2.31%) |
Sep 11, 2014 | 11.65 | 11.86 | 11.46 | 11.68 | 441,557 | -0.04(-0.34%) |
Sep 10, 2014 | 11.32 | 11.75 | 11.27 | 11.72 | 862,829 | +0.42(+3.72%) |
Sep 09, 2014 | 11.64 | 11.65 | 11.29 | 11.30 | 820,053 | -0.32(-2.75%) |
Sep 08, 2014 | 11.29 | 11.63 | 11.27 | 11.62 | 544,494 | +0.30(+2.65%) |
Sep 05, 2014 | 11.73 | 11.73 | 11.15 | 11.32 | 669,628 | -0.43(-3.66%) |
Sep 04, 2014 | 12.00 | 12.00 | 11.73 | 11.75 | 783,142 | -0.26(-2.16%) |
Sep 03, 2014 | 12.24 | 12.41 | 11.82 | 12.01 | 2,032,700 | -0.19(-1.56%) |