Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.82 | 14.10 | 13.77 | 14.08 | 32,081 | +0.38(+2.78%) |
Nov 26, 2014 | 13.91 | 13.70 | 13.70 | 13.70 | 39,129 | -0.20(-1.44%) |
Nov 25, 2014 | 14.03 | 14.03 | 13.66 | 13.90 | 44,872 | -0.14(-1.01%) |
Nov 24, 2014 | 12.83 | 14.06 | 12.61 | 14.04 | 210,704 | +1.35(+10.65%) |
Nov 21, 2014 | 12.96 | 13.13 | 12.64 | 12.69 | 152,088 | -0.23(-1.80%) |
Nov 20, 2014 | 12.83 | 12.98 | 12.67 | 12.92 | 92,450 | +0.08(+0.63%) |
Nov 19, 2014 | 12.98 | 13.06 | 12.46 | 12.84 | 100,119 | -0.14(-1.04%) |
Nov 18, 2014 | 12.86 | 13.04 | 12.82 | 12.98 | 125,732 | +0.14(+1.06%) |
Nov 17, 2014 | 12.47 | 13.08 | 12.47 | 12.84 | 132,730 | +0.51(+4.14%) |
Nov 14, 2014 | 12.57 | 12.70 | 12.19 | 12.33 | 226,610 | -0.11(-0.88%) |
Nov 13, 2014 | 11.88 | 12.45 | 11.43 | 12.44 | 491,977 | +2.01(+19.25%) |
Nov 12, 2014 | 10.24 | 10.56 | 10.20 | 10.44 | 37,934 | +0.20(+1.96%) |
Nov 11, 2014 | 10.45 | 10.52 | 9.912 | 10.24 | 43,301 | -0.24(-2.28%) |
Nov 10, 2014 | 10.40 | 10.57 | 10.34 | 10.47 | 47,210 | +0.17(+1.63%) |
Nov 07, 2014 | 10.30 | 10.33 | 10.05 | 10.31 | 24,800 | +0.11(+1.08%) |
Nov 06, 2014 | 10.14 | 10.30 | 9.848 | 10.20 | 25,581 | +0.08(+0.77%) |
Nov 05, 2014 | 10.27 | 10.45 | 10.02 | 10.12 | 38,589 | -0.03(-0.25%) |
Nov 04, 2014 | 9.990 | 10.26 | 9.828 | 10.14 | 46,409 | +0.25(+2.55%) |
Nov 03, 2014 | 9.480 | 10.16 | 9.434 | 9.893 | 47,764 | +0.41(+4.36%) |
Oct 31, 2014 | 9.622 | 9.645 | 9.221 | 9.480 | 30,147 | -0.03(-0.27%) |
Oct 30, 2014 | 9.441 | 9.641 | 9.281 | 9.505 | 9,989 | +0.10(+1.10%) |
Oct 29, 2014 | 9.493 | 9.648 | 9.363 | 9.402 | 29,638 | -0.13(-1.36%) |
Oct 28, 2014 | 9.441 | 9.531 | 9.389 | 9.531 | 11,931 | -0.07(-0.74%) |
Oct 27, 2014 | 9.137 | 9.602 | 9.215 | 9.602 | 34,302 | +0.39(+4.20%) |
Oct 24, 2014 | 9.247 | 9.653 | 8.931 | 9.215 | 31,059 | -0.08(-0.90%) |
Oct 23, 2014 | 8.911 | 9.346 | 8.879 | 9.299 | 25,934 | +0.18(+1.98%) |
Oct 22, 2014 | 8.756 | 9.195 | 8.576 | 9.118 | 42,075 | +0.28(+3.22%) |
Oct 21, 2014 | 8.421 | 8.898 | 8.316 | 8.834 | 40,809 | +0.36(+4.27%) |
Oct 20, 2014 | 8.453 | 8.524 | 8.266 | 8.472 | 35,323 | +0.02(+0.23%) |
Oct 17, 2014 | 8.588 | 8.640 | 8.395 | 8.453 | 15,758 | +0.03(+0.38%) |
Oct 16, 2014 | 7.755 | 8.237 | 7.755 | 8.421 | 73,734 | +0.60(+7.68%) |
Oct 15, 2014 | 7.588 | 7.910 | 7.523 | 7.820 | 32,845 | +0.17(+2.19%) |
Oct 14, 2014 | 7.665 | 7.788 | 7.459 | 7.652 | 32,461 | +0.03(+0.42%) |
Oct 13, 2014 | 7.755 | 7.807 | 7.633 | 7.620 | 58,009 | -0.23(-2.88%) |
Oct 10, 2014 | 7.885 | 8.001 | 7.594 | 7.846 | 65,616 | -0.10(-1.30%) |
Oct 09, 2014 | 8.395 | 8.685 | 7.781 | 7.949 | 68,450 | -0.37(-4.43%) |
Oct 08, 2014 | 8.369 | 8.369 | 7.848 | 8.317 | 70,045 | -0.04(-0.46%) |
Oct 07, 2014 | 8.479 | 8.524 | 8.233 | 8.356 | 42,982 | -0.25(-2.93%) |
Oct 06, 2014 | 8.582 | 8.698 | 8.291 | 8.608 | 78,595 | -0.04(-0.45%) |
Oct 03, 2014 | 8.860 | 8.860 | 8.569 | 8.647 | 32,534 | -0.08(-0.96%) |
Oct 02, 2014 | 8.750 | 9.073 | 8.395 | 8.731 | 68,610 | -0.03(-0.37%) |
Oct 01, 2014 | 9.066 | 9.066 | 8.563 | 8.763 | 66,587 | -0.41(-4.44%) |
Sep 30, 2014 | 9.299 | 9.434 | 8.815 | 9.170 | 47,443 | +0.06(+0.64%) |
Sep 29, 2014 | 9.008 | 9.112 | 8.911 | 9.112 | 48,305 | +0.06(+0.64%) |
Sep 26, 2014 | 9.176 | 9.279 | 8.957 | 9.053 | 30,980 | -0.17(-1.89%) |
Sep 25, 2014 | 9.428 | 9.428 | 9.073 | 9.228 | 50,965 | -0.26(-2.72%) |
Sep 24, 2014 | 9.609 | 9.828 | 9.252 | 9.486 | 33,364 | -0.15(-1.61%) |
Sep 23, 2014 | 9.764 | 10.12 | 9.532 | 9.641 | 48,786 | -0.18(-1.84%) |
Sep 22, 2014 | 10.07 | 10.14 | 9.751 | 9.822 | 63,050 | -0.49(-4.76%) |
Sep 19, 2014 | 10.40 | 10.62 | 9.983 | 10.31 | 70,411 | -0.08(-0.81%) |
Sep 18, 2014 | 10.31 | 10.56 | 10.24 | 10.40 | 33,573 | +0.09(+0.88%) |
Sep 17, 2014 | 10.14 | 10.37 | 9.848 | 10.31 | 13,602 | +0.07(+0.69%) |
Sep 16, 2014 | 10.19 | 10.36 | 9.738 | 10.24 | 58,923 | -0.05(-0.50%) |
Sep 15, 2014 | 10.86 | 10.93 | 10.22 | 10.29 | 80,958 | -0.47(-4.38%) |
Sep 12, 2014 | 11.20 | 11.22 | 10.75 | 10.76 | 37,350 | -0.33(-2.97%) |
Sep 11, 2014 | 10.84 | 11.27 | 10.47 | 11.09 | 54,236 | +0.25(+2.32%) |
Sep 10, 2014 | 11.18 | 11.18 | 10.72 | 10.84 | 55,171 | -0.35(-3.12%) |
Sep 09, 2014 | 10.98 | 11.53 | 10.60 | 11.18 | 151,580 | +0.34(+3.10%) |
Sep 08, 2014 | 10.43 | 11.03 | 10.41 | 10.85 | 126,922 | +0.45(+4.35%) |
Sep 05, 2014 | 10.40 | 10.40 | 10.15 | 10.40 | 45,454 | +0.02(+0.19%) |
Sep 04, 2014 | 10.74 | 10.82 | 10.27 | 10.38 | 54,202 | -0.39(-3.66%) |
Sep 03, 2014 | 11.17 | 11.17 | 10.19 | 10.77 | 86,389 | -0.34(-3.02%) |