Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.90 | 12.90 | 11.75 | 11.99 | 10,147 | -0.56(-4.46%) |
Nov 26, 2014 | 14.00 | 12.55 | 12.55 | 12.55 | 48,200 | -3.39(-21.27%) |
Nov 25, 2014 | 13.90 | 16.19 | 13.90 | 15.94 | 12,066 | +2.07(+14.92%) |
Nov 24, 2014 | 13.98 | 14.08 | 13.50 | 13.87 | 13,720 | +0.74(+5.64%) |
Nov 21, 2014 | 13.50 | 14.44 | 13.00 | 13.13 | 14,941 | -0.15(-1.13%) |
Nov 20, 2014 | 13.15 | 13.32 | 13.00 | 13.28 | 5,190 | +0.41(+3.19%) |
Nov 19, 2014 | 13.22 | 13.84 | 12.87 | 12.87 | 17,831 | -0.12(-0.92%) |
Nov 18, 2014 | 11.30 | 12.99 | 11.30 | 12.99 | 6,426 | +1.84(+16.50%) |
Nov 17, 2014 | 11.01 | 11.25 | 11.00 | 11.15 | 1,040 | +0.20(+1.83%) |
Nov 14, 2014 | 10.63 | 10.96 | 10.32 | 10.95 | 3,753 | +0.43(+4.09%) |
Nov 13, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 600 | +0.02(+0.19%) |
Nov 12, 2014 | 10.55 | 10.59 | 10.50 | 10.50 | 1,100 | -0.12(-1.13%) |
Nov 11, 2014 | 10.40 | 10.80 | 10.40 | 10.62 | 1,480 | +0.10(+0.95%) |
Nov 10, 2014 | 10.94 | 10.99 | 10.40 | 10.52 | 1,902 | +0.24(+2.33%) |
Nov 07, 2014 | 10.29 | 10.29 | 10.00 | 10.28 | 2,599 | +0.24(+2.39%) |
Nov 06, 2014 | 9.520 | 10.96 | 9.400 | 10.04 | 332,011 | +0.20(+2.03%) |
Nov 05, 2014 | 9.620 | 10.00 | 9.600 | 9.840 | 9,429 | -0.05(-0.51%) |
Nov 04, 2014 | 9.730 | 10.00 | 9.300 | 9.890 | 19,222 | +0.01(+0.10%) |
Nov 03, 2014 | 9.730 | 9.900 | 9.700 | 9.880 | 2,473 | -0.12(-1.20%) |
Oct 31, 2014 | 10.08 | 10.10 | 9.750 | 10.00 | 3,802 | +0.05(+0.50%) |
Oct 30, 2014 | 9.620 | 9.950 | 9.620 | 9.950 | 3,300 | +0.00(+0.00%) |
Oct 29, 2014 | 10.03 | 10.05 | 9.510 | 9.950 | 4,114 | -0.05(-0.50%) |
Oct 28, 2014 | 9.560 | 10.00 | 9.560 | 10.00 | 3,400 | +0.00(+0.01%) |
Oct 27, 2014 | 10.95 | 10.10 | 9.850 | 9.999 | 2,215 | -0.10(-1.00%) |
Oct 24, 2014 | 9.863 | 10.10 | 9.855 | 10.10 | 1,900 | +0.10(+1.00%) |
Oct 23, 2014 | 9.905 | 10.00 | 9.600 | 10.00 | 3,386 | +0.08(+0.81%) |
Oct 22, 2014 | 9.720 | 9.950 | 9.510 | 9.920 | 7,100 | +0.37(+3.87%) |
Oct 21, 2014 | 10.00 | 10.00 | 9.270 | 9.550 | 8,810 | -0.03(-0.31%) |
Oct 17, 2014 | 9.550 | 9.580 | 9.580 | 9.580 | 5,800 | +0.08(+0.84%) |
Oct 16, 2014 | 9.300 | 9.500 | 9.270 | 9.500 | 1,300 | +0.23(+2.48%) |
Oct 15, 2014 | 9.240 | 9.340 | 9.020 | 9.270 | 3,019 | +0.00(+0.00%) |
Oct 14, 2014 | 9.350 | 9.500 | 9.200 | 9.270 | 15,255 | -0.10(-1.07%) |
Oct 13, 2014 | 9.350 | 9.440 | 9.350 | 9.370 | 2,700 | -0.02(-0.21%) |
Oct 10, 2014 | 9.570 | 9.575 | 9.200 | 9.390 | 19,218 | -0.11(-1.16%) |
Oct 09, 2014 | 9.640 | 9.650 | 9.500 | 9.500 | 8,516 | -0.10(-1.04%) |
Oct 08, 2014 | 9.500 | 9.700 | 9.500 | 9.600 | 30,057 | -0.10(-1.03%) |
Oct 07, 2014 | 9.850 | 10.00 | 9.650 | 9.700 | 4,550 | -0.14(-1.42%) |
Oct 06, 2014 | 10.00 | 10.00 | 9.800 | 9.840 | 2,800 | -0.15(-1.50%) |
Oct 03, 2014 | 9.750 | 10.02 | 9.660 | 9.990 | 60,704 | +0.47(+4.94%) |
Oct 02, 2014 | 9.440 | 9.950 | 9.435 | 9.520 | 4,830 | +0.09(+0.95%) |
Oct 01, 2014 | 9.410 | 9.710 | 9.360 | 9.430 | 8,736 | +0.00(+0.00%) |
Sep 30, 2014 | 9.455 | 9.500 | 9.410 | 9.430 | 39,451 | -0.05(-0.53%) |
Sep 29, 2014 | 9.410 | 9.550 | 9.410 | 9.480 | 17,374 | -0.02(-0.21%) |
Sep 26, 2014 | 9.560 | 9.560 | 9.425 | 9.500 | 8,593 | -0.13(-1.35%) |
Sep 25, 2014 | 9.555 | 9.750 | 9.420 | 9.630 | 12,310 | -0.14(-1.43%) |
Sep 23, 2014 | 9.470 | 9.770 | 9.770 | 9.770 | 19,600 | +0.12(+1.24%) |
Sep 22, 2014 | 9.620 | 9.750 | 9.190 | 9.650 | 9,100 | -0.14(-1.43%) |
Sep 19, 2014 | 9.520 | 9.800 | 9.450 | 9.790 | 3,000 | -0.11(-1.11%) |
Sep 18, 2014 | 9.170 | 9.907 | 9.170 | 9.900 | 1,300 | +0.67(+7.26%) |
Sep 17, 2014 | 9.250 | 9.250 | 9.210 | 9.230 | 2,820 | +0.02(+0.22%) |
Sep 16, 2014 | 9.250 | 9.250 | 9.200 | 9.210 | 6,790 | +0.01(+0.10%) |
Sep 15, 2014 | 9.300 | 9.500 | 9.200 | 9.201 | 13,800 | -0.28(-2.94%) |
Sep 12, 2014 | 9.460 | 9.882 | 9.310 | 9.480 | 28,625 | -0.31(-3.17%) |
Sep 11, 2014 | 9.870 | 9.900 | 9.740 | 9.790 | 7,707 | -0.01(-0.10%) |
Sep 10, 2014 | 9.720 | 9.800 | 9.600 | 9.800 | 3,099 | +0.20(+2.08%) |
Sep 09, 2014 | 9.900 | 10.00 | 9.220 | 9.600 | 121,046 | -0.23(-2.34%) |
Sep 08, 2014 | 9.240 | 9.830 | 9.240 | 9.830 | 7,948 | +0.43(+4.57%) |
Sep 05, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 1,050 | -0.14(-1.52%) |
Sep 04, 2014 | 9.540 | 9.860 | 9.110 | 9.545 | 94,819 | +0.27(+2.86%) |
Sep 03, 2014 | 9.140 | 9.900 | 9.050 | 9.280 | 44,911 | +0.02(+0.22%) |