Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.59 | 13.64 | 13.37 | 13.37 | 221,814 | -0.22(-1.62%) |
Nov 26, 2014 | 13.40 | 13.59 | 13.59 | 13.59 | 261,932 | +0.17(+1.28%) |
Nov 25, 2014 | 13.40 | 13.45 | 13.18 | 13.42 | 356,614 | +0.00(+0.00%) |
Nov 24, 2014 | 13.40 | 13.59 | 13.29 | 13.42 | 344,408 | +0.12(+0.88%) |
Nov 21, 2014 | 13.15 | 13.39 | 13.00 | 13.30 | 591,638 | +0.32(+2.44%) |
Nov 20, 2014 | 12.55 | 13.05 | 12.41 | 12.98 | 341,763 | +0.42(+3.35%) |
Nov 19, 2014 | 13.27 | 13.27 | 12.55 | 12.56 | 547,466 | -0.70(-5.25%) |
Nov 18, 2014 | 13.07 | 13.28 | 13.07 | 13.26 | 307,199 | +0.24(+1.85%) |
Nov 17, 2014 | 13.04 | 13.25 | 13.01 | 13.02 | 436,854 | +0.00(+0.00%) |
Nov 14, 2014 | 13.22 | 13.29 | 12.85 | 13.02 | 523,142 | -0.21(-1.56%) |
Nov 13, 2014 | 13.44 | 13.70 | 13.12 | 13.22 | 673,781 | -0.19(-1.44%) |
Nov 12, 2014 | 13.00 | 13.44 | 13.00 | 13.42 | 765,404 | +0.35(+2.69%) |
Nov 11, 2014 | 12.96 | 13.13 | 12.93 | 13.07 | 632,949 | +0.14(+1.07%) |
Nov 10, 2014 | 12.55 | 13.07 | 12.54 | 12.93 | 715,535 | +0.45(+3.65%) |
Nov 07, 2014 | 12.93 | 13.00 | 12.28 | 12.47 | 506,767 | -0.46(-3.57%) |
Nov 06, 2014 | 12.75 | 12.96 | 12.69 | 12.93 | 409,748 | +0.27(+2.12%) |
Nov 05, 2014 | 12.40 | 13.02 | 12.40 | 12.67 | 742,869 | +0.32(+2.57%) |
Nov 04, 2014 | 12.62 | 13.00 | 12.15 | 12.35 | 722,845 | -0.38(-2.98%) |
Nov 03, 2014 | 12.06 | 12.90 | 12.06 | 12.73 | 985,159 | +0.67(+5.54%) |
Oct 31, 2014 | 10.98 | 12.06 | 10.98 | 12.06 | 1,569,525 | +1.73(+16.74%) |
Oct 30, 2014 | 10.56 | 10.63 | 10.30 | 10.33 | 314,694 | -0.30(-2.79%) |
Oct 29, 2014 | 10.32 | 10.67 | 10.28 | 10.63 | 466,096 | +0.29(+2.80%) |
Oct 28, 2014 | 10.05 | 10.34 | 9.992 | 10.34 | 490,263 | +0.37(+3.73%) |
Oct 27, 2014 | 9.792 | 9.985 | 9.840 | 9.965 | 171,298 | +0.12(+1.26%) |
Oct 24, 2014 | 10.12 | 10.12 | 9.741 | 9.840 | 231,099 | -0.25(-2.46%) |
Oct 23, 2014 | 10.04 | 10.22 | 9.978 | 10.09 | 336,849 | +0.17(+1.74%) |
Oct 22, 2014 | 10.05 | 10.13 | 9.896 | 9.916 | 293,442 | -0.08(-0.76%) |
Oct 21, 2014 | 9.668 | 10.05 | 9.634 | 9.992 | 311,786 | +0.34(+3.57%) |
Oct 20, 2014 | 9.551 | 9.641 | 9.510 | 9.648 | 245,376 | +0.04(+0.43%) |
Oct 17, 2014 | 10.07 | 10.07 | 9.592 | 9.606 | 390,157 | -0.35(-3.53%) |
Oct 16, 2014 | 9.420 | 10.03 | 9.337 | 9.958 | 677,833 | +0.36(+3.73%) |
Oct 15, 2014 | 8.986 | 9.627 | 8.969 | 9.599 | 472,658 | +0.46(+5.05%) |
Oct 14, 2014 | 9.014 | 9.372 | 9.014 | 9.138 | 337,718 | +0.19(+2.16%) |
Oct 13, 2014 | 8.889 | 9.124 | 8.889 | 8.945 | 238,840 | +0.08(+0.85%) |
Oct 10, 2014 | 8.690 | 9.017 | 8.673 | 8.869 | 310,868 | +0.12(+1.42%) |
Oct 09, 2014 | 9.034 | 9.089 | 8.731 | 8.745 | 240,549 | -0.29(-3.20%) |
Oct 08, 2014 | 8.786 | 9.034 | 8.662 | 9.034 | 274,081 | +0.20(+2.26%) |
Oct 07, 2014 | 8.958 | 9.014 | 8.834 | 8.834 | 278,241 | -0.17(-1.84%) |
Oct 06, 2014 | 9.117 | 9.145 | 9.000 | 9.000 | 238,529 | -0.12(-1.36%) |
Oct 03, 2014 | 9.027 | 9.303 | 8.979 | 9.124 | 289,893 | +0.17(+1.92%) |
Oct 02, 2014 | 8.579 | 8.986 | 8.525 | 8.952 | 332,358 | +0.39(+4.59%) |
Oct 01, 2014 | 8.903 | 8.965 | 8.548 | 8.559 | 451,551 | -0.35(-3.94%) |
Sep 30, 2014 | 8.889 | 8.965 | 8.786 | 8.910 | 304,718 | +0.00(+0.00%) |
Sep 29, 2014 | 8.938 | 9.124 | 8.872 | 8.910 | 294,320 | -0.11(-1.22%) |
Sep 26, 2014 | 8.579 | 9.034 | 8.524 | 9.020 | 507,622 | +0.53(+6.25%) |
Sep 25, 2014 | 8.635 | 8.662 | 8.448 | 8.490 | 278,210 | -0.21(-2.38%) |
Sep 24, 2014 | 8.614 | 8.717 | 8.538 | 8.697 | 215,177 | +0.08(+0.96%) |
Sep 23, 2014 | 8.710 | 8.814 | 8.614 | 8.614 | 267,583 | -0.10(-1.11%) |
Sep 22, 2014 | 8.772 | 8.862 | 8.690 | 8.710 | 246,116 | -0.07(-0.78%) |
Sep 19, 2014 | 8.986 | 9.033 | 8.752 | 8.779 | 379,745 | -0.20(-2.23%) |
Sep 18, 2014 | 8.959 | 9.085 | 8.959 | 8.979 | 311,073 | +0.03(+0.38%) |
Sep 17, 2014 | 8.979 | 9.082 | 8.883 | 8.945 | 223,098 | -0.03(-0.38%) |
Sep 16, 2014 | 8.904 | 9.047 | 8.897 | 8.979 | 244,949 | +0.03(+0.31%) |
Sep 15, 2014 | 9.047 | 9.047 | 8.733 | 8.952 | 560,440 | -0.10(-1.06%) |
Sep 12, 2014 | 9.246 | 9.325 | 8.993 | 9.047 | 276,612 | -0.18(-2.00%) |
Sep 11, 2014 | 9.177 | 9.307 | 9.109 | 9.232 | 326,277 | -0.02(-0.22%) |
Sep 10, 2014 | 9.300 | 9.316 | 9.164 | 9.253 | 349,002 | -0.05(-0.51%) |
Sep 09, 2014 | 9.608 | 9.608 | 9.294 | 9.300 | 424,134 | -0.33(-3.41%) |
Sep 08, 2014 | 9.848 | 9.909 | 9.615 | 9.629 | 253,279 | -0.22(-2.22%) |
Sep 05, 2014 | 9.827 | 9.889 | 9.731 | 9.848 | 320,030 | -0.03(-0.35%) |
Sep 04, 2014 | 9.642 | 9.943 | 9.597 | 9.882 | 503,434 | +0.25(+2.63%) |
Sep 03, 2014 | 9.895 | 9.895 | 9.526 | 9.629 | 961,925 | -0.19(-1.95%) |