Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.13 | 12.20 | 12.10 | 12.11 | 6,587 | -0.04(-0.33%) |
Nov 26, 2014 | 11.77 | 12.15 | 12.15 | 12.15 | 16,100 | +0.36(+3.05%) |
Nov 25, 2014 | 11.99 | 11.99 | 11.63 | 11.79 | 32,108 | -0.09(-0.76%) |
Nov 24, 2014 | 11.70 | 11.88 | 11.62 | 11.88 | 23,794 | +0.16(+1.37%) |
Nov 21, 2014 | 11.31 | 11.88 | 11.31 | 11.72 | 28,514 | +0.33(+2.90%) |
Nov 20, 2014 | 11.25 | 11.42 | 11.16 | 11.39 | 17,714 | +0.22(+1.97%) |
Nov 19, 2014 | 11.17 | 11.28 | 11.04 | 11.17 | 4,663 | -0.05(-0.41%) |
Nov 18, 2014 | 11.20 | 11.44 | 11.15 | 11.22 | 28,156 | -0.03(-0.30%) |
Nov 17, 2014 | 10.91 | 11.29 | 10.91 | 11.25 | 53,228 | +0.34(+3.12%) |
Nov 14, 2014 | 10.82 | 10.96 | 10.80 | 10.91 | 17,754 | +0.21(+1.96%) |
Nov 13, 2014 | 10.58 | 10.90 | 10.50 | 10.70 | 16,670 | +0.14(+1.33%) |
Nov 12, 2014 | 10.33 | 10.66 | 10.33 | 10.56 | 16,794 | +0.27(+2.62%) |
Nov 11, 2014 | 10.35 | 10.35 | 10.05 | 10.29 | 3,229 | +0.25(+2.49%) |
Nov 10, 2014 | 10.24 | 10.24 | 10.00 | 10.04 | 8,697 | +0.04(+0.40%) |
Nov 07, 2014 | 10.00 | 10.09 | 10.00 | 10.00 | 4,380 | -0.24(-2.34%) |
Nov 06, 2014 | 10.55 | 10.55 | 10.05 | 10.24 | 4,841 | -0.31(-2.94%) |
Nov 05, 2014 | 10.00 | 10.60 | 10.00 | 10.55 | 14,888 | +0.58(+5.82%) |
Nov 04, 2014 | 10.12 | 10.12 | 9.600 | 9.970 | 44,732 | -0.15(-1.48%) |
Nov 03, 2014 | 9.801 | 11.47 | 9.520 | 10.12 | 88,661 | +0.52(+5.42%) |
Oct 31, 2014 | 9.350 | 9.820 | 9.350 | 9.600 | 32,506 | +0.48(+5.26%) |
Oct 30, 2014 | 9.479 | 9.710 | 9.120 | 9.120 | 2,649 | -0.23(-2.46%) |
Oct 29, 2014 | 9.420 | 9.660 | 9.350 | 9.350 | 3,708 | +0.10(+1.08%) |
Oct 28, 2014 | 9.260 | 9.359 | 8.530 | 9.250 | 63,562 | -0.10(-1.07%) |
Oct 27, 2014 | 9.680 | 9.510 | 9.350 | 9.350 | 9,500 | -0.16(-1.68%) |
Oct 24, 2014 | 9.642 | 9.710 | 9.500 | 9.510 | 5,996 | -0.00(-0.00%) |
Oct 23, 2014 | 9.510 | 9.530 | 9.507 | 9.510 | 1,915 | +0.00(+0.00%) |
Oct 22, 2014 | 9.565 | 9.565 | 9.500 | 9.510 | 1,985 | -0.11(-1.14%) |
Oct 21, 2014 | 9.430 | 9.700 | 9.360 | 9.620 | 14,456 | -0.28(-2.83%) |
Oct 20, 2014 | 9.540 | 9.900 | 9.500 | 9.900 | 7,655 | +0.40(+4.21%) |
Oct 17, 2014 | 9.500 | 9.870 | 9.500 | 9.500 | 18,131 | +0.04(+0.42%) |
Oct 16, 2014 | 9.270 | 9.460 | 9.250 | 9.460 | 9,600 | +0.15(+1.61%) |
Oct 15, 2014 | 9.280 | 9.480 | 9.280 | 9.310 | 6,917 | -0.19(-2.00%) |
Oct 14, 2014 | 9.970 | 9.970 | 9.280 | 9.500 | 8,128 | -0.30(-3.06%) |
Oct 13, 2014 | 9.670 | 9.900 | 9.670 | 9.800 | 2,325 | -0.05(-0.51%) |
Oct 10, 2014 | 9.830 | 9.850 | 9.710 | 9.850 | 5,950 | -0.02(-0.20%) |
Oct 09, 2014 | 9.750 | 9.890 | 9.630 | 9.870 | 2,043 | +0.03(+0.30%) |
Oct 08, 2014 | 9.890 | 9.890 | 9.630 | 9.840 | 5,478 | -0.05(-0.51%) |
Oct 07, 2014 | 9.710 | 9.900 | 9.710 | 9.890 | 2,000 | +0.04(+0.41%) |
Oct 06, 2014 | 9.860 | 10.09 | 9.810 | 9.850 | 13,724 | -0.05(-0.51%) |
Oct 03, 2014 | 9.680 | 9.910 | 9.680 | 9.900 | 1,093 | +0.23(+2.38%) |
Oct 02, 2014 | 9.570 | 9.830 | 9.320 | 9.670 | 23,185 | -0.01(-0.10%) |
Oct 01, 2014 | 9.770 | 9.940 | 9.600 | 9.680 | 13,679 | -0.17(-1.73%) |
Sep 30, 2014 | 10.10 | 10.16 | 9.800 | 9.850 | 22,866 | -0.38(-3.71%) |
Sep 29, 2014 | 9.950 | 10.23 | 9.890 | 10.23 | 5,968 | +0.28(+2.81%) |
Sep 26, 2014 | 9.830 | 9.970 | 9.600 | 9.950 | 13,287 | +0.20(+2.05%) |
Sep 25, 2014 | 9.950 | 10.10 | 9.600 | 9.750 | 8,374 | -0.27(-2.69%) |
Sep 24, 2014 | 10.10 | 10.38 | 10.02 | 10.02 | 3,761 | -0.03(-0.30%) |
Sep 23, 2014 | 10.03 | 10.23 | 10.01 | 10.05 | 13,298 | +0.08(+0.80%) |
Sep 22, 2014 | 10.64 | 10.64 | 9.970 | 9.970 | 13,860 | -0.79(-7.34%) |
Sep 19, 2014 | 10.68 | 10.97 | 10.40 | 10.76 | 22,197 | +0.07(+0.65%) |
Sep 18, 2014 | 10.80 | 10.99 | 10.69 | 10.69 | 10,490 | +0.04(+0.38%) |
Sep 17, 2014 | 10.65 | 10.73 | 10.61 | 10.65 | 3,690 | +0.00(+0.00%) |
Sep 16, 2014 | 10.65 | 10.76 | 10.65 | 10.65 | 4,649 | -0.03(-0.28%) |
Sep 15, 2014 | 10.86 | 10.86 | 10.45 | 10.68 | 3,237 | -0.11(-1.02%) |
Sep 12, 2014 | 11.22 | 11.22 | 10.79 | 10.79 | 10,351 | -0.49(-4.34%) |
Sep 11, 2014 | 11.23 | 11.28 | 11.15 | 11.28 | 12,057 | +0.03(+0.27%) |
Sep 10, 2014 | 11.09 | 11.25 | 11.08 | 11.25 | 5,143 | +0.32(+2.93%) |
Sep 09, 2014 | 11.11 | 11.11 | 10.93 | 10.93 | 17,458 | +0.00(+0.00%) |
Sep 08, 2014 | 11.10 | 11.25 | 10.93 | 10.93 | 15,857 | -0.14(-1.26%) |
Sep 05, 2014 | 11.27 | 11.29 | 11.02 | 11.07 | 4,795 | -0.12(-1.07%) |
Sep 04, 2014 | 11.04 | 11.22 | 11.02 | 11.19 | 2,894 | +0.17(+1.54%) |
Sep 03, 2014 | 11.14 | 11.28 | 11.00 | 11.02 | 12,331 | +0.01(+0.09%) |