Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.60 | 10.73 | 10.50 | 10.54 | 382,572 | -0.08(-0.80%) |
Nov 26, 2014 | 10.59 | 10.62 | 10.62 | 10.62 | 575,600 | +0.02(+0.19%) |
Nov 25, 2014 | 10.67 | 10.73 | 10.52 | 10.60 | 768,660 | +0.01(+0.07%) |
Nov 24, 2014 | 10.63 | 10.70 | 10.58 | 10.59 | 812,376 | +0.00(+0.00%) |
Nov 21, 2014 | 10.58 | 10.79 | 10.46 | 10.59 | 1,118,632 | +0.13(+1.27%) |
Nov 20, 2014 | 10.36 | 10.55 | 10.27 | 10.46 | 1,309,888 | +0.06(+0.55%) |
Nov 19, 2014 | 10.60 | 10.60 | 10.22 | 10.40 | 1,368,348 | -0.18(-1.68%) |
Nov 18, 2014 | 10.49 | 10.66 | 10.47 | 10.58 | 969,128 | +0.11(+1.00%) |
Nov 17, 2014 | 10.72 | 10.81 | 10.46 | 10.47 | 963,904 | -0.23(-2.15%) |
Nov 14, 2014 | 10.74 | 10.87 | 10.65 | 10.71 | 911,812 | -0.02(-0.21%) |
Nov 13, 2014 | 11.03 | 11.10 | 10.69 | 10.73 | 836,448 | -0.31(-2.79%) |
Nov 12, 2014 | 10.93 | 11.05 | 10.83 | 11.04 | 1,348,156 | +0.04(+0.32%) |
Nov 11, 2014 | 11.03 | 11.09 | 10.93 | 11.00 | 1,347,984 | -0.00(-0.02%) |
Nov 10, 2014 | 11.00 | 11.16 | 10.91 | 11.00 | 1,394,288 | +0.00(+0.02%) |
Nov 07, 2014 | 10.78 | 11.21 | 10.70 | 11.00 | 1,526,304 | +0.25(+2.35%) |
Nov 06, 2014 | 10.67 | 10.77 | 10.65 | 10.75 | 937,664 | +0.10(+0.89%) |
Nov 05, 2014 | 10.64 | 10.67 | 10.44 | 10.65 | 1,349,544 | +0.11(+1.04%) |
Nov 04, 2014 | 10.62 | 10.71 | 10.48 | 10.54 | 932,396 | -0.09(-0.85%) |
Nov 03, 2014 | 10.73 | 10.90 | 10.58 | 10.63 | 1,622,932 | -0.12(-1.09%) |
Oct 31, 2014 | 10.25 | 10.76 | 10.12 | 10.75 | 1,430,384 | +0.62(+6.07%) |
Oct 30, 2014 | 9.973 | 10.20 | 9.877 | 10.13 | 1,291,928 | +0.16(+1.60%) |
Oct 29, 2014 | 9.905 | 9.998 | 9.840 | 9.975 | 799,920 | +0.07(+0.76%) |
Oct 28, 2014 | 9.863 | 10.21 | 9.665 | 9.900 | 2,385,720 | +0.11(+1.12%) |
Oct 27, 2014 | 9.432 | 9.898 | 9.195 | 9.790 | 4,082,564 | +0.59(+6.47%) |
Oct 24, 2014 | 8.890 | 9.225 | 8.768 | 9.195 | 1,598,920 | +0.35(+3.90%) |
Oct 23, 2014 | 8.832 | 9.002 | 8.758 | 8.850 | 1,351,416 | +0.09(+1.06%) |
Oct 22, 2014 | 8.807 | 8.932 | 8.730 | 8.758 | 752,232 | -0.02(-0.17%) |
Oct 21, 2014 | 8.740 | 8.908 | 8.697 | 8.773 | 813,004 | +0.11(+1.21%) |
Oct 20, 2014 | 8.582 | 8.774 | 8.557 | 8.668 | 1,105,772 | +0.04(+0.46%) |
Oct 17, 2014 | 8.630 | 8.670 | 8.500 | 8.627 | 750,984 | +0.12(+1.41%) |
Oct 16, 2014 | 8.155 | 8.703 | 8.079 | 8.508 | 1,559,668 | +0.26(+3.15%) |
Oct 15, 2014 | 7.860 | 8.307 | 7.770 | 8.248 | 1,383,592 | +0.27(+3.38%) |
Oct 14, 2014 | 8.012 | 8.195 | 7.938 | 7.978 | 1,477,112 | +0.07(+0.85%) |
Oct 13, 2014 | 8.133 | 8.325 | 7.888 | 7.910 | 976,044 | -0.22(-2.74%) |
Oct 10, 2014 | 8.545 | 8.630 | 8.110 | 8.133 | 1,308,616 | -0.43(-4.99%) |
Oct 09, 2014 | 8.770 | 8.797 | 8.560 | 8.560 | 1,062,560 | -0.24(-2.75%) |
Oct 08, 2014 | 8.605 | 8.825 | 8.515 | 8.803 | 1,045,288 | +0.15(+1.76%) |
Oct 07, 2014 | 8.688 | 8.780 | 8.607 | 8.650 | 1,694,764 | -0.10(-1.11%) |
Oct 06, 2014 | 8.838 | 8.863 | 8.700 | 8.748 | 885,376 | -0.09(-0.99%) |
Oct 03, 2014 | 8.512 | 8.857 | 8.492 | 8.835 | 1,043,448 | +0.39(+4.65%) |
Oct 02, 2014 | 8.387 | 8.492 | 8.265 | 8.443 | 855,848 | +0.06(+0.75%) |
Oct 01, 2014 | 8.650 | 8.713 | 8.342 | 8.380 | 1,079,572 | -0.26(-3.04%) |
Sep 30, 2014 | 8.960 | 9.002 | 8.527 | 8.643 | 1,704,624 | -0.28(-3.14%) |
Sep 29, 2014 | 8.805 | 8.947 | 8.805 | 8.922 | 1,227,916 | -0.00(-0.03%) |
Sep 26, 2014 | 8.855 | 8.955 | 8.787 | 8.925 | 677,964 | +0.10(+1.08%) |
Sep 25, 2014 | 8.943 | 8.975 | 8.783 | 8.830 | 837,352 | -0.13(-1.48%) |
Sep 24, 2014 | 8.890 | 9.018 | 8.787 | 8.963 | 951,276 | +0.09(+0.96%) |
Sep 23, 2014 | 8.738 | 9.020 | 8.727 | 8.877 | 923,096 | +0.08(+0.94%) |
Sep 22, 2014 | 8.900 | 8.912 | 8.700 | 8.795 | 709,440 | -0.15(-1.73%) |
Sep 19, 2014 | 9.262 | 9.387 | 8.880 | 8.950 | 1,608,392 | -0.29(-3.19%) |
Sep 18, 2014 | 9.312 | 9.373 | 9.152 | 9.245 | 661,604 | -0.04(-0.46%) |
Sep 17, 2014 | 9.250 | 9.498 | 9.180 | 9.287 | 1,356,508 | +0.00(+0.05%) |
Sep 16, 2014 | 9.195 | 9.325 | 9.000 | 9.283 | 1,257,260 | +0.08(+0.84%) |
Sep 15, 2014 | 9.488 | 9.520 | 9.050 | 9.205 | 1,421,520 | -0.29(-3.05%) |
Sep 12, 2014 | 9.637 | 9.637 | 9.473 | 9.495 | 1,203,300 | -0.15(-1.53%) |
Sep 11, 2014 | 9.580 | 9.685 | 9.508 | 9.643 | 929,016 | +0.02(+0.18%) |
Sep 10, 2014 | 9.697 | 9.717 | 9.482 | 9.625 | 1,065,996 | -0.07(-0.70%) |
Sep 09, 2014 | 9.572 | 9.717 | 9.477 | 9.693 | 1,796,608 | +0.12(+1.31%) |
Sep 08, 2014 | 9.547 | 9.582 | 9.455 | 9.568 | 854,424 | +0.00(+0.03%) |
Sep 05, 2014 | 9.602 | 9.723 | 9.518 | 9.565 | 941,740 | -0.05(-0.55%) |
Sep 04, 2014 | 9.318 | 9.873 | 9.303 | 9.617 | 1,714,012 | +0.40(+4.34%) |
Sep 03, 2014 | 9.275 | 9.330 | 9.165 | 9.217 | 1,183,028 | -0.01(-0.08%) |