Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.66 | 10.95 | 10.27 | 10.29 | 282,587 | -0.53(-4.90%) |
Nov 26, 2014 | 11.04 | 10.82 | 10.82 | 10.82 | 279,600 | -0.24(-2.17%) |
Nov 25, 2014 | 11.47 | 11.65 | 10.91 | 11.06 | 315,573 | -0.40(-3.49%) |
Nov 24, 2014 | 10.67 | 11.49 | 10.60 | 11.46 | 508,846 | +0.83(+7.81%) |
Nov 21, 2014 | 11.07 | 11.07 | 10.53 | 10.63 | 302,855 | -0.30(-2.74%) |
Nov 20, 2014 | 10.38 | 10.94 | 10.27 | 10.93 | 411,554 | +0.52(+5.00%) |
Nov 19, 2014 | 11.20 | 11.20 | 10.40 | 10.41 | 408,577 | -0.83(-7.38%) |
Nov 18, 2014 | 10.70 | 11.49 | 10.70 | 11.24 | 558,825 | +0.59(+5.54%) |
Nov 17, 2014 | 11.18 | 11.18 | 10.55 | 10.65 | 457,632 | -0.55(-4.91%) |
Nov 14, 2014 | 10.80 | 11.36 | 10.76 | 11.20 | 390,831 | +0.39(+3.61%) |
Nov 13, 2014 | 10.90 | 11.19 | 10.79 | 10.81 | 315,962 | -0.11(-1.01%) |
Nov 12, 2014 | 11.05 | 11.52 | 10.78 | 10.92 | 567,734 | -0.22(-1.97%) |
Nov 11, 2014 | 11.02 | 11.48 | 10.96 | 11.14 | 485,644 | +0.14(+1.27%) |
Nov 10, 2014 | 11.12 | 11.33 | 10.92 | 11.00 | 420,305 | -0.15(-1.35%) |
Nov 07, 2014 | 11.22 | 11.33 | 11.01 | 11.15 | 438,604 | -0.09(-0.80%) |
Nov 06, 2014 | 11.40 | 11.56 | 11.16 | 11.24 | 259,877 | -0.10(-0.88%) |
Nov 05, 2014 | 11.32 | 11.64 | 11.06 | 11.34 | 356,358 | +0.09(+0.80%) |
Nov 04, 2014 | 11.32 | 11.70 | 11.10 | 11.25 | 452,782 | -0.25(-2.17%) |
Nov 03, 2014 | 11.66 | 12.03 | 11.39 | 11.50 | 588,652 | -0.16(-1.37%) |
Oct 31, 2014 | 11.05 | 11.66 | 11.00 | 11.66 | 889,796 | +0.98(+9.18%) |
Oct 30, 2014 | 10.75 | 11.05 | 10.48 | 10.68 | 659,576 | -0.17(-1.57%) |
Oct 29, 2014 | 11.10 | 11.34 | 10.73 | 10.85 | 631,638 | -0.24(-2.16%) |
Oct 28, 2014 | 9.960 | 11.22 | 9.850 | 11.09 | 1,101,196 | +1.29(+13.16%) |
Oct 27, 2014 | 10.44 | 10.64 | 9.710 | 9.800 | 1,383,439 | -0.84(-7.89%) |
Oct 24, 2014 | 10.96 | 11.36 | 10.30 | 10.64 | 1,655,616 | +0.76(+7.69%) |
Oct 23, 2014 | 9.200 | 10.23 | 9.200 | 9.880 | 1,240,650 | +0.62(+6.70%) |
Oct 22, 2014 | 9.740 | 9.850 | 9.180 | 9.260 | 419,915 | -0.47(-4.83%) |
Oct 21, 2014 | 9.630 | 9.880 | 9.380 | 9.730 | 542,881 | +0.19(+1.99%) |
Oct 20, 2014 | 9.450 | 9.780 | 9.370 | 9.540 | 581,551 | +0.02(+0.21%) |
Oct 17, 2014 | 9.780 | 10.00 | 9.350 | 9.520 | 644,867 | -0.11(-1.14%) |
Oct 16, 2014 | 9.120 | 9.900 | 8.950 | 9.630 | 964,168 | +0.37(+4.00%) |
Oct 15, 2014 | 8.050 | 9.360 | 7.900 | 9.260 | 954,148 | +1.15(+14.18%) |
Oct 14, 2014 | 7.680 | 8.190 | 7.620 | 8.110 | 603,826 | +0.53(+6.99%) |
Oct 13, 2014 | 7.290 | 7.820 | 7.250 | 7.580 | 580,808 | +0.29(+3.98%) |
Oct 10, 2014 | 7.390 | 7.480 | 7.070 | 7.290 | 502,708 | -0.22(-2.93%) |
Oct 09, 2014 | 7.870 | 7.920 | 7.500 | 7.510 | 511,621 | -0.41(-5.18%) |
Oct 08, 2014 | 7.720 | 8.000 | 7.460 | 7.920 | 477,869 | +0.20(+2.59%) |
Oct 07, 2014 | 7.910 | 7.960 | 7.592 | 7.720 | 449,145 | -0.27(-3.38%) |
Oct 06, 2014 | 8.320 | 8.490 | 7.890 | 7.990 | 547,798 | -0.31(-3.73%) |
Oct 03, 2014 | 8.410 | 8.530 | 8.195 | 8.300 | 422,262 | -0.02(-0.24%) |
Oct 02, 2014 | 8.160 | 8.395 | 7.900 | 8.320 | 626,804 | +0.15(+1.84%) |
Oct 01, 2014 | 8.730 | 8.980 | 8.060 | 8.170 | 754,483 | -0.55(-6.31%) |
Sep 30, 2014 | 9.260 | 9.260 | 8.700 | 8.720 | 936,036 | -0.52(-5.63%) |
Sep 29, 2014 | 9.060 | 9.600 | 8.980 | 9.240 | 1,297,845 | +0.04(+0.43%) |
Sep 26, 2014 | 9.150 | 9.270 | 8.950 | 9.200 | 457,305 | +0.05(+0.55%) |
Sep 25, 2014 | 9.120 | 9.240 | 8.940 | 9.150 | 537,143 | -0.02(-0.22%) |
Sep 24, 2014 | 8.920 | 9.240 | 8.810 | 9.170 | 604,503 | +0.36(+4.09%) |
Sep 23, 2014 | 8.630 | 8.890 | 8.566 | 8.810 | 475,617 | +0.10(+1.15%) |
Sep 22, 2014 | 8.510 | 8.730 | 8.300 | 8.710 | 536,382 | +0.11(+1.28%) |
Sep 19, 2014 | 8.890 | 8.940 | 8.530 | 8.600 | 479,624 | -0.26(-2.93%) |
Sep 18, 2014 | 8.900 | 8.940 | 8.700 | 8.860 | 400,983 | +0.00(+0.00%) |
Sep 17, 2014 | 8.500 | 8.950 | 8.500 | 8.860 | 435,709 | +0.34(+3.99%) |
Sep 16, 2014 | 8.810 | 8.810 | 8.420 | 8.520 | 555,660 | -0.32(-3.62%) |
Sep 15, 2014 | 9.480 | 9.480 | 8.770 | 8.840 | 679,146 | -0.61(-6.46%) |
Sep 12, 2014 | 9.620 | 9.845 | 9.365 | 9.450 | 517,707 | +0.12(+1.29%) |
Sep 11, 2014 | 9.230 | 9.510 | 9.171 | 9.330 | 374,581 | +0.04(+0.43%) |
Sep 10, 2014 | 9.060 | 9.370 | 9.000 | 9.290 | 301,818 | +0.26(+2.88%) |
Sep 09, 2014 | 9.550 | 9.550 | 8.970 | 9.030 | 623,468 | -0.55(-5.74%) |
Sep 08, 2014 | 9.300 | 9.625 | 9.245 | 9.580 | 542,713 | +0.28(+3.01%) |
Sep 05, 2014 | 9.730 | 9.730 | 9.200 | 9.300 | 525,289 | -0.43(-4.42%) |
Sep 04, 2014 | 9.890 | 10.08 | 9.695 | 9.730 | 469,616 | -0.10(-1.02%) |
Sep 03, 2014 | 10.40 | 10.47 | 9.800 | 9.830 | 689,221 | -0.52(-5.02%) |